NYSE:CIM | Historical Stock Price | CHIMERA INVESTMENT CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-11-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.33$20.74$41.65$83.64$167.97$337.332007-11-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.75$167.72877,333——
2020-12-30$30.42$165.92813,533——
2020-12-29$30.57$166.74970,833——
2020-12-28$32.16$170.50842,500——
2020-12-24$31.83$168.75402,733——
2020-12-23$31.89$169.07684,767——
2020-12-22$31.08$164.78830,800——
2020-12-21$31.32$166.051,083,100——
2020-12-18$31.65$167.801,629,500——
2020-12-17$32.25$170.98522,333——
2020-12-16$32.01$169.71533,033——
2020-12-15$32.52$172.41526,233——
2020-12-14$31.56$167.32798,733——
2020-12-11$31.50$167.00629,933——
2020-12-10$31.77$168.43836,567——
2020-12-09$32.22$170.82557,867——
2020-12-08$32.64$173.05588,767——
2020-12-07$32.25$170.98696,900——
2020-12-04$32.64$173.05791,033——
2020-12-03$31.50$167.00485,400——
2020-12-02$31.14$165.09498,700——
2020-12-01$30.90$163.82744,533——
2020-11-30$30.78$163.191,139,600——
2020-11-27$31.77$168.43318,833——
2020-11-25$31.71$168.12620,333——
2020-11-24$32.19$170.661,137,933——
2020-11-23$31.26$165.73927,300——
2020-11-20$30.00$159.05855,133——
2020-11-19$30.12$159.691,243,033——
2020-11-18$30.66$162.551,206,900——
2020-11-17$31.47$166.84840,400——
2020-11-16$31.29$165.891,307,000——
2020-11-13$29.97$158.89913,733——
2020-11-12$29.01$153.801,149,267——
2020-11-11$29.40$155.871,508,967——
2020-11-10$29.94$158.731,789,867——
2020-11-09$28.29$149.981,833,567——
2020-11-06$26.46$140.28891,700——
2020-11-05$27.30$144.741,114,633——
2020-11-04$26.55$140.761,094,033——
2020-11-03$26.25$139.17667,467——
2020-11-02$25.83$136.94701,567——
2020-10-30$25.05$132.81750,567——
2020-10-29$25.38$134.56692,800——
2020-10-28$25.11$133.12716,633——
2020-10-27$25.83$136.94451,300——
2020-10-26$26.07$138.21620,533——
2020-10-23$26.46$140.28788,033——
2020-10-22$25.80$136.78683,033——
2020-10-21$25.05$132.81750,667——
2020-10-20$25.41$134.72509,833——
2020-10-19$25.32$134.24475,767——
2020-10-16$25.83$136.94474,667——
2020-10-15$26.19$138.85493,400——
2020-10-14$26.10$138.37423,867——
2020-10-13$26.01$137.90448,300——
2020-10-12$26.19$138.85490,933——
2020-10-09$26.19$138.85668,800——
2020-10-08$26.73$141.71862,700——
2020-10-07$25.89$137.26651,500——
2020-10-06$25.83$136.941,370,367——
2020-10-05$25.98$137.74986,233——
2020-10-02$25.44$134.87968,733——
2020-10-01$24.69$130.90886,400——
2020-09-30$24.60$130.42892,200——
2020-09-29$24.93$132.17931,067——
2020-09-28$25.89$137.261,587,767——
2020-09-25$26.28$134.561,208,667——
2020-09-24$25.47$130.411,583,033——
2020-09-23$25.17$128.871,105,900——
2020-09-22$26.07$133.48823,300——
2020-09-21$26.01$133.171,301,567——
2020-09-18$26.70$136.712,138,333——
2020-09-17$27.24$139.47870,667——
2020-09-16$27.36$140.091,707,933——
2020-09-15$26.82$137.321,391,200——
2020-09-14$26.40$135.171,480,233——
2020-09-11$25.80$132.10781,267——
2020-09-10$26.01$133.17644,233——
2020-09-09$26.28$134.56541,300——
2020-09-08$26.25$134.40865,667——
2020-09-04$25.95$132.87913,867——
2020-09-03$26.10$133.631,115,867——
2020-09-02$26.22$134.251,089,700——
2020-09-01$26.49$135.63646,733——
2020-08-31$26.67$136.55751,567——
2020-08-28$27.21$139.32499,733——
2020-08-27$27.12$138.86621,367——
2020-08-26$26.88$137.63560,667——
2020-08-25$27.00$138.24807,633——
2020-08-24$27.15$139.011,142,400——
2020-08-21$26.49$135.63629,933——
2020-08-20$26.46$135.48597,467——
2020-08-19$26.58$136.09718,133——
2020-08-18$26.52$135.79568,600——
2020-08-17$26.40$135.171,061,567——
2020-08-14$26.49$135.63591,100——
2020-08-13$25.95$132.87638,633——
2020-08-12$26.22$134.25832,300——
2020-08-11$26.79$137.171,256,533——
2020-08-10$26.76$137.011,167,933——
2020-08-07$25.80$132.101,937,333——
2020-08-06$25.02$128.101,786,667——
2020-08-05$25.80$132.102,189,067——
2020-08-04$26.61$136.25996,400——
2020-08-03$26.82$137.321,058,767——
2020-07-31$26.97$138.091,232,833——
2020-07-30$27.27$139.63660,967——
2020-07-29$27.48$140.70564,133——
2020-07-28$27.24$139.471,076,533——
2020-07-27$26.76$137.01802,033——
2020-07-24$27.12$138.86679,867——
2020-07-23$27.51$140.85723,233——
2020-07-22$27.78$142.24767,533——
2020-07-21$27.33$139.93727,700——
2020-07-20$26.88$137.63926,500——
2020-07-17$27.36$140.09741,267——
2020-07-16$27.72$141.93919,600——
2020-07-15$27.84$142.541,804,800——
2020-07-14$26.76$137.011,018,300——
2020-07-13$26.49$135.631,310,933——
2020-07-10$26.85$137.471,788,033——
2020-07-09$26.67$136.551,112,033——
2020-07-08$27.27$139.631,019,800——
2020-07-07$26.76$137.011,915,100——
2020-07-06$27.90$142.852,099,433——
2020-07-02$27.42$140.391,384,400——
2020-07-01$28.38$145.311,460,967——
2020-06-30$28.83$147.611,332,300——
2020-06-29$29.28$149.922,480,000——
2020-06-26$27.99$143.318,581,200——
2020-06-25$30.30$155.142,505,867——
2020-06-24$28.65$146.692,705,667——
2020-06-23$30.60$156.682,337,600——
2020-06-22$29.64$151.761,709,367——
2020-06-19$30.78$157.602,443,900——
2020-06-18$32.13$159.901,165,300——
2020-06-17$32.31$160.801,341,933——
2020-06-16$32.79$163.191,804,733——
2020-06-15$32.10$159.752,441,467——
2020-06-12$31.05$154.531,449,167——
2020-06-11$29.13$144.972,376,533——
2020-06-10$31.83$158.412,758,167——
2020-06-09$33.39$166.171,702,833——
2020-06-08$34.92$173.793,198,367——
2020-06-05$31.86$158.563,631,400——
2020-06-04$30.36$151.092,732,533——
2020-06-03$27.66$137.661,895,333——
2020-06-02$26.25$130.641,189,567——
2020-06-01$26.22$130.492,144,567——
2020-05-29$24.93$124.071,707,467——
2020-05-28$25.53$127.052,189,700——
2020-05-27$25.68$127.802,555,933——
2020-05-26$25.41$126.461,854,233——
2020-05-22$24.45$121.681,007,633——
2020-05-21$24.30$120.93984,533——
2020-05-20$24.60$122.431,257,100——
2020-05-19$23.73$118.101,441,967——
2020-05-18$23.79$118.401,711,167——
2020-05-15$22.53$112.121,156,400——
2020-05-14$23.55$117.201,978,500——
2020-05-13$21.90$108.992,082,700——
2020-05-12$23.49$116.901,348,467——
2020-05-11$24.03$119.591,545,367——
2020-05-08$24.63$122.581,250,233——
2020-05-07$23.85$118.691,697,933——
2020-05-06$23.52$117.052,595,233——
2020-05-05$23.67$117.802,075,733——
2020-05-04$22.92$114.071,672,967——
2020-05-01$23.07$114.813,368,133——
2020-04-30$23.31$116.012,791,733——
2020-04-29$24.48$121.832,929,767——
2020-04-28$23.19$115.412,581,867——
2020-04-27$21.87$108.841,810,500——
2020-04-24$21.84$108.691,848,267——
2020-04-23$22.26$110.781,701,200——
2020-04-22$22.29$110.931,245,600——
2020-04-21$22.62$112.572,135,267——
2020-04-20$21.93$109.141,567,700——
2020-04-17$22.50$111.982,066,700——
2020-04-16$21.30$106.001,505,733——
2020-04-15$21.69$107.943,505,733——
2020-04-14$22.44$111.682,034,767——
2020-04-13$22.56$112.274,976,700——
2020-04-09$23.07$114.815,001,733——
2020-04-08$21.33$106.158,982,633——
2020-04-07$19.50$97.0511,976,133——
2020-04-06$24.45$121.681,468,233——
2020-04-03$21.48$106.902,167,767——
2020-04-02$23.28$115.861,457,100——
2020-04-01$23.79$118.401,691,433——
2020-03-31$27.30$135.861,781,367——
2020-03-30$31.08$154.681,350,900——
2020-03-27$35.76$170.502,532,367——
2020-03-26$36.72$175.082,906,133——
2020-03-25$27.96$133.312,515,467——
2020-03-24$22.80$108.712,666,933——
2020-03-23$25.62$122.151,720,233——
2020-03-20$28.65$136.602,067,933——
2020-03-19$28.41$135.461,887,667——
2020-03-18$29.94$142.753,876,433——
2020-03-17$36.66$174.792,513,267——
2020-03-16$45.18$215.421,638,367——
2020-03-13$50.16$239.161,417,333——
2020-03-12$45.51$216.991,814,467——
2020-03-11$55.08$262.621,028,367——
2020-03-10$57.81$275.631,003,700——
2020-03-09$56.49$269.341,461,967——
2020-03-06$61.26$292.08849,133——
2020-03-05$62.40$297.52471,567——
2020-03-04$63.90$304.67484,633——
2020-03-03$62.49$297.951,253,933——
2020-03-02$63.30$301.811,173,867——
2020-02-28$58.95$281.072,605,467——
2020-02-27$61.50$293.231,695,300——
2020-02-26$64.74$308.68854,267——
2020-02-25$64.89$309.39855,300——
2020-02-24$66.57$317.40704,200——
2020-02-21$67.56$322.12948,467——
2020-02-20$68.94$328.70289,567——
2020-02-19$68.31$325.70546,767——
2020-02-18$68.25$325.41614,433——
2020-02-14$67.50$321.84389,867——
2020-02-13$67.38$321.26433,333——
2020-02-12$66.69$317.971,045,200——
2020-02-11$64.08$305.53318,300——
2020-02-10$63.93$304.81234,967——
2020-02-07$63.96$304.96264,933——
2020-02-06$64.11$305.67532,167——
2020-02-05$64.08$305.53297,333——
2020-02-04$63.60$303.24286,700——
2020-02-03$64.08$305.53365,567——
2020-01-31$63.60$303.24488,967——
2020-01-30$64.02$305.24255,133——
2020-01-29$64.26$306.39358,067——
2020-01-28$63.51$302.81225,833——
2020-01-27$63.03$300.52289,300——
2020-01-24$63.33$301.95265,933——
2020-01-23$63.54$302.95341,367——
2020-01-22$63.66$303.53261,033——
2020-01-21$63.75$303.96300,533——
2020-01-17$63.39$302.24216,633——
2020-01-16$63.63$303.38262,067——
2020-01-15$63.21$301.38337,967——
2020-01-14$63.27$301.67299,800——
2020-01-13$63.27$301.67284,433——
2020-01-10$62.82$299.52398,700——
2020-01-09$62.58$298.38280,167——
2020-01-08$62.40$297.52214,900——
2020-01-07$62.64$298.66249,167——
2020-01-06$62.40$297.52336,867——
2020-01-03$62.07$295.95396,433——
2020-01-02$61.77$294.52353,367——