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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$23.46$85.131,133——
2004-12-30$23.19$84.154,333——
2004-12-29$23.22$84.26100——
2004-12-28$23.16$84.041,467——
2004-12-27$23.25$84.372,667——
2004-12-23$23.49$85.243,433——
2004-12-22$23.10$83.831,533——
2004-12-21$23.10$83.833,500——
2004-12-20$23.25$84.377,000——
2004-12-17$23.10$83.83567——
2004-12-16$23.13$83.948,967——
2004-12-15$23.19$84.1516,533——
2004-12-14$23.10$83.832,433——
2004-12-13$23.10$83.83867——
2004-12-10$23.10$83.832,833——
2004-12-09$23.13$83.942,633——
2004-12-08$22.95$83.283,233——
2004-12-07$23.10$83.832,400——
2004-12-06$23.16$84.04800——
2004-12-03$23.28$84.483,067——
2004-12-02$23.25$84.3711,233——
2004-12-01$23.34$84.709,633——
2004-11-30$22.89$83.073,467——
2004-11-29$23.07$83.724,867——
2004-11-26$23.19$84.151,033——
2004-11-24$23.10$83.834,833——
2004-11-23$22.95$83.281,533——
2004-11-22$22.68$82.30833——
2004-11-19$22.80$82.7438,400——
2004-11-18$22.02$79.911,400——
2004-11-17$21.78$79.041,633——
2004-11-16$21.69$78.7113,033——
2004-11-15$21.84$79.252,500——
2004-11-12$21.90$79.472,600——
2004-11-11$21.90$79.472,667——
2004-11-10$21.90$79.471,967——
2004-11-09$21.90$79.473,033——
2004-11-08$22.02$79.912,833——
2004-11-05$21.99$79.802,500——
2004-11-04$21.78$79.045,133——
2004-11-03$21.75$78.933,133——
2004-11-02$21.54$78.173,100——
2004-11-01$21.45$77.841,967——
2004-10-29$21.60$78.3835,733——
2004-10-28$21.30$77.3010,233——
2004-10-27$20.55$74.572,100——
2004-10-26$20.40$74.031,167——
2004-10-25$20.13$73.05833——
2004-10-22$20.13$73.051,433——
2004-10-21$20.10$72.945,933——
2004-10-20$20.10$72.941,367——
2004-10-19$20.10$72.943,333——
2004-10-18$20.19$73.272,567——
2004-10-15$20.22$73.386,600——
2004-10-14$20.19$73.272,267——
2004-10-13$20.10$72.947,433——
2004-10-12$20.28$73.5910,367——
2004-10-11$20.22$73.384,667——
2004-10-08$20.31$73.709,767——
2004-10-07$20.58$74.688,367——
2004-10-06$21.00$76.218,433——
2004-10-05$21.00$76.214,800——
2004-10-04$21.15$76.754,267——
2004-10-01$21.36$77.511,333——
2004-09-30$21.60$78.381,400——
2004-09-29$21.45$77.841,067——
2004-09-28$21.45$77.841,800——
2004-09-27$21.60$78.381,833——
2004-09-24$21.45$77.84800——
2004-09-23$21.45$77.841,167——
2004-09-22$21.30$77.304,867——
2004-09-21$21.36$77.512,533——
2004-09-20$21.72$78.8235,400——
2004-09-17$21.30$77.302,267——
2004-09-16$21.60$78.3822,000——
2004-09-15$20.31$73.700——
2004-09-14$20.31$73.701,600——
2004-09-13$20.55$74.571,467——
2004-09-10$20.55$74.571,633——
2004-09-09$20.40$74.034,667——
2004-09-08$20.67$75.013,433——
2004-09-07$20.40$74.034,833——
2004-09-03$20.94$75.993,567——
2004-09-02$20.37$73.921,867——
2004-09-01$20.01$72.614,733——
2004-08-31$20.40$74.031,533——
2004-08-30$19.92$72.29900——
2004-08-27$20.10$72.941,567——
2004-08-26$19.95$72.402,900——
2004-08-25$20.16$73.162,767——
2004-08-24$19.80$71.851,133——
2004-08-23$19.59$71.091,233——
2004-08-20$19.83$71.964,567——
2004-08-19$19.80$71.851,033——
2004-08-18$19.50$70.76533——
2004-08-17$19.53$70.875,633——
2004-08-16$19.56$70.982,633——
2004-08-13$19.50$70.76967——
2004-08-12$19.53$70.87233——
2004-08-11$19.44$70.555,867——
2004-08-10$19.59$71.093,033——
2004-08-09$19.65$71.312,200——
2004-08-06$19.65$71.31367——
2004-08-05$19.50$70.762,033——
2004-08-04$19.56$70.982,367——
2004-08-03$19.56$70.982,367——
2004-08-02$19.80$71.8517,100——
2004-07-30$19.98$72.511,233——
2004-07-29$19.62$71.20867——
2004-07-28$19.83$71.96467——
2004-07-27$19.59$71.091,700——
2004-07-26$19.62$71.204,500——
2004-07-23$19.50$70.762,167——
2004-07-22$19.53$70.871,633——
2004-07-21$19.65$71.31367——
2004-07-20$20.01$72.612,100——
2004-07-19$20.04$72.725,967——
2004-07-16$19.65$71.314,067——
2004-07-15$19.80$71.85467——
2004-07-14$19.56$70.983,567——
2004-07-13$19.59$71.092,067——
2004-07-12$19.68$71.425,500——
2004-07-09$19.50$70.763,400——
2004-07-08$19.71$71.534,000——
2004-07-07$19.80$71.851,400——
2004-07-06$19.80$71.85833——
2004-07-02$20.01$72.612,433——
2004-07-01$19.83$71.963,733——
2004-06-30$20.10$72.942,467——
2004-06-29$19.35$70.222,600——
2004-06-28$19.50$70.761,033——
2004-06-25$19.50$70.76833——
2004-06-24$19.65$71.316,067——
2004-06-23$19.47$70.653,000——
2004-06-22$19.35$70.221,467——
2004-06-21$19.50$70.76233——
2004-06-18$19.53$70.874,667——
2004-06-17$19.65$71.312,733——
2004-06-16$19.23$69.785,767——
2004-06-15$19.62$71.202,133——
2004-06-14$19.50$70.76433——
2004-06-10$19.35$70.223,733——
2004-06-09$19.50$70.76833——
2004-06-08$19.50$70.76700——
2004-06-07$19.35$70.223,400——
2004-06-04$19.44$70.551,600——
2004-06-03$19.56$70.981,300——
2004-06-02$19.59$71.091,233——
2004-06-01$19.26$69.89700——
2004-05-28$19.53$70.875,533——
2004-05-27$19.35$70.225,200——
2004-05-26$19.05$69.131,067——
2004-05-25$19.14$69.466,967——
2004-05-24$19.20$69.67900——
2004-05-21$19.20$69.675,700——
2004-05-20$19.50$70.764,600——
2004-05-19$19.71$71.533,400——
2004-05-18$19.83$71.96833——
2004-05-17$20.16$73.16600——
2004-05-14$20.40$74.03633——
2004-05-13$20.52$74.46667——
2004-05-12$20.34$73.816,833——
2004-05-11$20.70$75.121,967——
2004-05-10$21.00$76.216,433——
2004-05-07$22.05$80.026,633——
2004-05-06$23.13$83.9417,133——
2004-05-05$22.89$83.0721,800——
2004-05-04$22.11$80.2315,467——
2004-05-03$21.72$78.8222,767——
2004-04-30$21.00$76.211,900——
2004-04-29$20.70$75.127,200——
2004-04-28$21.00$76.212,300——
2004-04-27$20.73$75.236,167——
2004-04-26$20.52$74.46500——
2004-04-23$20.79$75.445,467——
2004-04-22$20.82$75.555,700——
2004-04-21$20.61$74.791,967——
2004-04-20$20.22$73.385,300——
2004-04-19$19.53$70.87700——
2004-04-16$19.50$70.762,833——
2004-04-15$19.35$70.229,033——
2004-04-14$19.56$70.981,200——
2004-04-13$20.13$73.054,600——
2004-04-12$19.50$70.761,267——
2004-04-08$19.65$71.312,300——
2004-04-07$19.50$70.764,767——
2004-04-06$19.32$70.114,567——
2004-04-05$19.35$70.225,200——
2004-04-02$19.80$71.851,367——
2004-04-01$19.86$72.076,600——
2004-03-31$19.50$70.766,333——
2004-03-30$19.74$71.632,200——
2004-03-29$19.71$71.533,467——
2004-03-26$19.77$71.743,167——
2004-03-25$20.25$73.481,100——
2004-03-24$20.37$73.928,700——
2004-03-23$20.88$75.772,733——
2004-03-22$20.82$75.5512,533——
2004-03-19$20.10$72.944,433——
2004-03-18$19.95$72.404,100——
2004-03-17$19.98$72.5110,000——
2004-03-16$19.62$71.2019,200——
2004-03-15$19.08$69.242,100——
2004-03-12$19.47$70.65967——
2004-03-11$19.47$70.651,133——
2004-03-10$19.47$70.651,567——
2004-03-09$18.96$68.8015,667——
2004-03-08$19.17$69.5716,333——
2004-03-05$19.65$71.312,900——
2004-03-04$19.95$72.402,533——
2004-03-03$20.40$74.033,133——
2004-03-02$20.85$75.663,267——
2004-03-01$20.70$75.124,733——
2004-02-27$19.53$70.871,967——
2004-02-26$19.08$69.241,000——
2004-02-25$19.05$69.136,800——
2004-02-24$19.20$69.673,400——
2004-02-23$19.50$70.766,833——
2004-02-20$19.50$70.767,467——
2004-02-19$19.80$71.8510,633——
2004-02-18$20.40$74.037,700——
2004-02-17$20.55$74.5711,933——
2004-02-13$20.58$74.686,033——
2004-02-12$20.07$72.8322,900——
2004-02-11$19.35$70.2219,333——
2004-02-10$19.83$71.9620,133——
2004-02-09$19.41$70.4429,867——
2004-02-06$19.83$71.9610,933——
2004-02-05$20.01$72.6132,900——
2004-02-04$20.22$73.3834,700——
2004-02-03$21.00$76.2116,267——
2004-02-02$21.03$76.3222,100——
2004-01-30$22.53$81.7614,300——
2004-01-29$21.63$78.4911,467——
2004-01-28$21.78$79.0410,700——
2004-01-27$22.50$81.6512,500——
2004-01-26$22.95$83.285,333——
2004-01-23$21.93$79.586,533——
2004-01-22$21.90$79.477,700——
2004-01-21$21.36$77.515,067——
2004-01-20$21.24$77.086,433——
2004-01-16$20.85$75.6622,933——
2004-01-15$20.19$73.279,600——
2004-01-14$19.98$72.518,967——
2004-01-13$19.47$70.654,000——
2004-01-12$18.99$68.916,467——
2004-01-09$18.57$67.399,900——
2004-01-08$18.87$68.4814,067——
2004-01-07$18.48$67.062,100——
2004-01-06$18.51$67.174,967——
2004-01-05$18.45$66.954,900——
2004-01-02$18.54$67.2814,967——