NYSE:DX | Historical Stock Price | DYNEX CAPITAL INC

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
1988-02-10 to 2026-09-04
Data captured

Stock Price Chart

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

$1.99$6.25$19.61$61.47$192.70$604.121988-02-102026-08-27

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

View year

Historical Stock Price — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$48.75$55.6920,650——
1988-12-29$47.25$53.985,633——
1988-12-28$47.25$53.984,350——
1988-12-27$48.00$54.843,483——
1988-12-23$50.25$56.651,700——
1988-12-22$51.00$57.5010,450——
1988-12-21$51.00$57.505,400——
1988-12-20$51.75$58.356,650——
1988-12-19$50.25$56.654,567——
1988-12-16$50.25$56.6510,150——
1988-12-15$50.25$56.655,783——
1988-12-14$51.00$57.505,667——
1988-12-13$49.50$55.816,600——
1988-12-12$48.00$54.125,533——
1988-12-09$48.00$54.128,033——
1988-12-08$46.50$52.436,200——
1988-12-07$47.25$53.279,933——
1988-12-06$45.75$51.5816,083——
1988-12-05$47.25$53.277,467——
1988-12-02$48.00$54.1213,633——
1988-12-01$50.25$56.658,800——
1988-11-30$51.00$57.506,250——
1988-11-29$51.75$58.359,067——
1988-11-28$51.00$57.507,017——
1988-11-25$54.00$60.88283——
1988-11-23$54.00$60.885,133——
1988-11-22$54.00$60.1412,633——
1988-11-21$53.25$59.307,300——
1988-11-18$56.25$62.647,583——
1988-11-17$55.50$61.813,267——
1988-11-16$55.50$61.812,800——
1988-11-15$55.50$61.812,867——
1988-11-14$55.50$61.8110,100——
1988-11-11$56.25$62.642,217——
1988-11-10$56.25$62.647,100——
1988-11-09$57.00$63.485,867——
1988-11-08$56.25$62.642,517——
1988-11-07$57.00$63.483,000——
1988-11-04$56.25$62.646,383——
1988-11-03$57.00$63.487,317——
1988-11-02$57.00$63.486,633——
1988-11-01$56.25$62.6416,333——
1988-10-31$57.00$63.485,217——
1988-10-28$57.00$63.485,083——
1988-10-27$56.25$62.647,967——
1988-10-26$57.00$63.486,083——
1988-10-25$56.25$62.647,150——
1988-10-24$57.75$63.515,267——
1988-10-21$57.75$63.5111,450——
1988-10-20$57.75$63.5126,850——
1988-10-19$57.00$62.6921,283——
1988-10-18$57.00$62.6910,283——
1988-10-17$57.00$62.693,950——
1988-10-14$57.75$63.516,400——
1988-10-13$58.50$64.344,900——
1988-10-12$57.75$63.517,383——
1988-10-11$57.75$63.513,600——
1988-10-10$58.50$64.3410,733——
1988-10-07$58.50$64.3413,133——
1988-10-06$59.25$65.166,567——
1988-10-05$59.25$65.165,467——
1988-10-04$58.50$64.3412,017——
1988-10-03$59.25$65.163,450——
1988-09-30$59.25$65.166,850——
1988-09-29$59.25$65.162,617——
1988-09-28$58.50$64.3410,467——
1988-09-27$59.25$65.168,483——
1988-09-26$59.25$65.163,783——
1988-09-23$59.25$65.1645,150——
1988-09-22$58.50$64.344,467——
1988-09-21$57.75$63.512,100——
1988-09-20$58.50$64.343,233——
1988-09-19$58.50$64.341,567——
1988-09-16$57.75$63.511,533——
1988-09-15$57.75$63.512,567——
1988-09-14$57.75$63.51750——
1988-09-13$57.75$63.51667——
1988-09-12$57.75$63.511,267——
1988-09-09$60.75$64.172,833——
1988-09-08$60.75$64.172,517——
1988-09-07$60.75$64.172,150——
1988-09-06$60.00$63.38633——
1988-09-02$60.00$63.388,000——
1988-09-01$59.25$62.591,150——
1988-08-31$57.75$61.002,350——
1988-08-30$57.75$61.003,083——
1988-08-29$57.75$61.001,133——
1988-08-26$59.25$62.592,917——
1988-08-25$59.25$62.592,867——
1988-08-24$59.25$62.591,750——
1988-08-23$58.50$61.802,883——
1988-08-22$58.50$61.80883——
1988-08-19$59.25$62.59983——
1988-08-18$59.25$62.592,817——
1988-08-17$59.25$62.591,417——
1988-08-16$59.25$62.594,383——
1988-08-15$60.00$63.381,450——
1988-08-12$60.00$63.382,933——
1988-08-11$60.00$63.389,233——
1988-08-10$59.25$62.591,433——
1988-08-09$60.00$63.381,317——
1988-08-08$59.25$62.593,167——
1988-08-05$60.00$63.384,517——
1988-08-04$60.00$63.38633——
1988-08-03$60.00$63.38500——
1988-08-02$60.00$63.381,383——
1988-08-01$59.25$62.591,567——
1988-07-29$60.00$63.382,317——
1988-07-28$59.25$62.59567——
1988-07-27$59.25$62.591,533——
1988-07-26$59.25$62.592,183——
1988-07-25$58.50$61.801,383——
1988-07-22$59.25$62.597,583——
1988-07-21$60.00$63.383,483——
1988-07-20$60.75$64.172,200——
1988-07-19$60.75$64.1710,417——
1988-07-18$60.00$63.384,183——
1988-07-15$60.00$63.381,733——
1988-07-14$60.00$63.385,533——
1988-07-13$61.50$64.965,300——
1988-07-12$60.75$64.174,850——
1988-07-11$60.75$64.174,733——
1988-07-08$61.50$64.961,250——
1988-07-07$61.50$64.962,133——
1988-07-06$60.75$64.173,600——
1988-07-05$60.75$64.173,217——
1988-07-01$60.75$64.173,850——
1988-06-30$61.50$64.965,550——
1988-06-29$60.75$64.172,217——
1988-06-28$61.50$64.9619,200——
1988-06-27$61.50$64.963,250——
1988-06-24$63.00$66.555,033——
1988-06-23$67.50$67.5012,133——
1988-06-22$67.50$67.509,350——
1988-06-21$66.00$66.0010,183——
1988-06-20$67.50$67.5011,400——
1988-06-17$66.75$66.7516,133——
1988-06-16$66.00$66.0012,933——
1988-06-15$66.75$66.7527,033——
1988-06-14$65.25$65.2522,817——
1988-06-13$64.50$64.508,383——
1988-06-10$65.25$65.253,617——
1988-06-09$64.50$64.502,083——
1988-06-08$65.25$65.252,817——
1988-06-07$64.50$64.503,983——
1988-06-06$64.50$64.504,517——
1988-06-03$64.50$64.505,833——
1988-06-02$65.25$65.256,000——
1988-06-01$64.50$64.504,333——
1988-05-31$63.00$63.001,883——
1988-05-27$62.25$62.251,550——
1988-05-26$63.00$63.001,967——
1988-05-25$63.00$63.002,000——
1988-05-24$61.50$61.502,183——
1988-05-23$62.25$62.253,050——
1988-05-20$61.50$61.502,917——
1988-05-19$62.25$62.256,083——
1988-05-18$63.00$63.004,583——
1988-05-17$63.75$63.753,933——
1988-05-16$64.50$64.506,800——
1988-05-13$64.50$64.506,567——
1988-05-12$64.50$64.503,817——
1988-05-11$63.75$63.753,550——
1988-05-10$64.50$64.504,450——
1988-05-09$64.50$64.507,917——
1988-05-06$65.25$65.2510,050——
1988-05-05$64.50$64.506,467——
1988-05-04$64.50$64.503,233——
1988-05-03$63.75$63.755,050——
1988-05-02$64.50$64.505,150——
1988-04-29$64.50$64.508,383——
1988-04-28$63.75$63.7520,150——
1988-04-27$63.00$63.008,200——
1988-04-26$62.25$62.255,000——
1988-04-25$62.25$62.252,600——
1988-04-22$62.25$62.254,467——
1988-04-21$62.25$62.256,050——
1988-04-20$61.50$61.505,200——
1988-04-19$61.50$61.504,817——
1988-04-18$62.25$62.253,883——
1988-04-15$62.25$62.253,717——
1988-04-14$61.50$61.507,100——
1988-04-13$62.25$62.255,267——
1988-04-12$62.25$62.258,000——
1988-04-11$61.50$61.507,167——
1988-04-08$61.50$61.506,233——
1988-04-07$61.50$61.509,533——
1988-04-06$62.25$62.2510,617——
1988-04-05$60.75$60.754,283——
1988-04-04$60.00$60.004,317——
1988-03-31$60.75$60.753,700——
1988-03-30$60.75$60.756,950——
1988-03-29$60.75$60.757,933——
1988-03-28$60.00$60.004,533——
1988-03-25$60.00$60.006,067——
1988-03-24$60.00$60.0012,783——
1988-03-23$60.00$60.008,217——
1988-03-22$60.00$60.004,000——
1988-03-21$60.00$60.003,817——
1988-03-18$60.00$60.008,067——
1988-03-17$60.00$60.002,800——
1988-03-16$59.25$59.251,350——
1988-03-15$60.00$60.002,367——
1988-03-14$59.25$59.251,217——
1988-03-11$59.25$59.25767——
1988-03-10$60.00$60.0010,700——
1988-03-09$60.00$60.008,867——
1988-03-08$59.25$59.255,600——
1988-03-07$59.25$59.258,250——
1988-03-04$59.25$59.255,367——
1988-03-03$59.25$59.259,983——
1988-03-02$59.25$59.254,683——
1988-03-01$60.00$60.0012,017——
1988-02-29$60.00$60.0053,150——
1988-02-26$60.75$60.7512,317——
1988-02-25$60.75$60.751,633——
1988-02-24$60.00$60.009,167——
1988-02-23$60.75$60.754,483——
1988-02-22$60.75$60.75533——
1988-02-19$60.75$60.755,117——
1988-02-18$60.00$60.001,567——
1988-02-17$60.75$60.7511,317——
1988-02-16$60.00$60.001,517——
1988-02-12$60.00$60.0012,017——
1988-02-11$60.00$60.004,850——
1988-02-10$60.00$60.00106,083——