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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$28.32$174.73144,100——
2012-12-28$27.75$171.21138,100——
2012-12-27$28.20$173.99118,133——
2012-12-26$29.25$175.10100,400——
2012-12-24$29.40$176.0089,600——
2012-12-21$29.34$175.64195,500——
2012-12-20$29.40$176.00109,300——
2012-12-19$29.37$175.82142,667——
2012-12-18$29.43$176.18105,800——
2012-12-17$29.28$175.2894,100——
2012-12-14$28.92$173.1291,767——
2012-12-13$29.07$174.02122,033——
2012-12-12$29.40$176.0077,100——
2012-12-11$29.64$177.43188,700——
2012-12-10$29.52$176.71184,233——
2012-12-07$29.55$176.89128,733——
2012-12-06$29.46$176.36105,733——
2012-12-05$29.25$175.10121,133——
2012-12-04$29.25$175.1061,533——
2012-12-03$29.31$175.4663,033——
2012-11-30$29.40$176.00121,200——
2012-11-29$29.40$176.0072,133——
2012-11-28$29.28$175.2882,000——
2012-11-27$29.16$174.5697,067——
2012-11-26$29.25$175.10111,800——
2012-11-23$28.95$173.3056,067——
2012-11-21$28.65$171.5192,600——
2012-11-20$28.62$171.3394,900——
2012-11-19$28.77$172.22149,800——
2012-11-16$28.38$169.89205,333——
2012-11-15$27.24$163.07231,200——
2012-11-14$26.73$160.01412,200——
2012-11-13$27.42$164.14258,633——
2012-11-12$28.29$169.35150,633——
2012-11-09$28.44$170.25104,600——
2012-11-08$28.62$171.33124,667——
2012-11-07$28.68$171.69251,500——
2012-11-06$29.25$175.1095,300——
2012-11-05$29.37$175.8297,933——
2012-11-02$29.49$176.53128,433——
2012-11-01$30.00$179.59159,800——
2012-10-31$29.76$178.15128,567——
2012-10-26$29.19$174.74103,467——
2012-10-25$29.43$176.1872,333——
2012-10-24$29.46$176.3685,033——
2012-10-23$29.31$175.46108,567——
2012-10-22$29.46$176.36120,433——
2012-10-19$29.46$176.36176,733——
2012-10-18$29.79$178.33135,800——
2012-10-17$29.88$178.87132,667——
2012-10-16$29.61$177.25248,400——
2012-10-15$28.86$172.76523,667——
2012-10-12$28.80$172.40409,167——
2012-10-11$29.61$177.25134,200——
2012-10-10$29.61$177.25524,333——
2012-10-09$30.60$183.18151,667——
2012-10-08$30.93$185.15153,233——
2012-10-05$30.99$185.51167,533——
2012-10-04$31.05$185.87297,067——
2012-10-03$31.26$187.13350,467——
2012-10-02$32.55$189.64352,833——
2012-10-01$32.46$189.12263,400——
2012-09-28$32.25$187.90214,200——
2012-09-27$32.19$187.55220,067——
2012-09-26$32.40$188.77151,567——
2012-09-25$32.61$189.99170,267——
2012-09-24$32.67$190.34159,700——
2012-09-21$32.55$189.64239,800——
2012-09-20$32.79$191.04145,100——
2012-09-19$32.40$188.77110,433——
2012-09-18$32.22$187.7290,167——
2012-09-17$32.37$188.60102,633——
2012-09-14$32.40$188.77132,367——
2012-09-13$32.28$188.07176,500——
2012-09-12$32.52$189.4789,633——
2012-09-11$32.55$189.64141,400——
2012-09-10$32.13$187.20133,867——
2012-09-07$32.10$187.02100,100——
2012-09-06$31.68$184.58101,800——
2012-09-05$31.71$184.75133,333——
2012-09-04$31.98$186.32237,033——
2012-08-31$31.35$182.6575,800——
2012-08-30$31.23$181.9548,033——
2012-08-29$31.38$182.8390,200——
2012-08-28$31.20$181.7875,200——
2012-08-27$31.23$181.9580,433——
2012-08-24$31.11$181.2590,833——
2012-08-23$30.72$178.9863,700——
2012-08-22$30.90$180.0363,300——
2012-08-21$31.08$181.08100,633——
2012-08-20$31.26$182.1364,167——
2012-08-17$31.14$181.4391,667——
2012-08-16$30.96$180.3876,933——
2012-08-15$30.93$180.2179,533——
2012-08-14$30.87$179.8698,567——
2012-08-13$30.90$180.03105,300——
2012-08-10$30.66$178.6348,267——
2012-08-09$30.72$178.9895,400——
2012-08-08$30.18$175.8490,300——
2012-08-07$30.18$175.84174,400——
2012-08-06$30.57$178.11130,533——
2012-08-03$30.87$179.86115,233——
2012-08-02$30.81$179.51198,833——
2012-08-01$30.78$179.33110,900——
2012-07-31$31.17$181.60188,433——
2012-07-30$30.84$179.68125,467——
2012-07-27$30.69$178.81125,500——
2012-07-26$30.57$178.11120,600——
2012-07-25$30.54$177.9397,833——
2012-07-24$30.21$176.01102,900——
2012-07-23$30.21$176.01117,667——
2012-07-20$30.42$177.2372,433——
2012-07-19$30.39$177.06126,200——
2012-07-18$30.30$176.54114,967——
2012-07-17$30.42$177.23160,433——
2012-07-16$30.45$177.41135,333——
2012-07-13$30.21$176.01160,200——
2012-07-12$30.00$174.79205,733——
2012-07-11$30.33$176.71236,633——
2012-07-10$30.63$178.46170,267——
2012-07-09$30.90$180.03154,333——
2012-07-06$30.93$180.21156,567——
2012-07-05$30.90$180.03212,533——
2012-07-03$30.81$179.51135,400——
2012-07-02$31.59$178.98441,667——
2012-06-29$31.14$176.43307,900——
2012-06-28$30.90$175.07188,833——
2012-06-27$30.54$173.03144,733——
2012-06-26$30.12$170.65114,967——
2012-06-25$30.21$171.16171,100——
2012-06-22$30.12$170.65182,800——
2012-06-21$29.76$168.61191,100——
2012-06-20$29.79$168.78123,200——
2012-06-19$29.64$167.93126,367——
2012-06-18$29.46$166.91134,667——
2012-06-15$29.37$166.40147,700——
2012-06-14$29.43$166.74116,200——
2012-06-13$29.25$165.72131,100——
2012-06-12$29.16$165.21124,567——
2012-06-11$29.07$164.70228,867——
2012-06-08$29.19$165.38211,933——
2012-06-07$28.71$162.67138,567——
2012-06-06$28.86$163.52190,767——
2012-06-05$28.26$160.12182,667——
2012-06-04$27.48$155.70108,733——
2012-06-01$27.60$156.38169,467——
2012-05-31$27.87$157.91172,067——
2012-05-30$27.81$157.57109,400——
2012-05-29$28.11$159.2788,833——
2012-05-25$28.05$158.9391,200——
2012-05-24$27.96$158.42105,333——
2012-05-23$27.84$157.7490,333——
2012-05-22$27.75$157.2399,667——
2012-05-21$27.93$158.25121,100——
2012-05-18$27.27$154.51188,967——
2012-05-17$27.63$156.55252,133——
2012-05-16$28.38$160.8077,000——
2012-05-15$28.26$160.12115,400——
2012-05-14$28.56$161.82103,433——
2012-05-11$28.77$163.01120,667——
2012-05-10$28.53$161.65115,833——
2012-05-09$28.35$160.63155,067——
2012-05-08$28.35$160.63157,567——
2012-05-07$28.41$160.97140,800——
2012-05-04$28.32$160.46140,033——
2012-05-03$28.41$160.97216,233——
2012-05-02$28.02$158.76168,033——
2012-05-01$28.20$159.78281,833——
2012-04-30$28.29$160.29141,533——
2012-04-27$28.26$160.1298,800——
2012-04-26$28.41$160.9781,700——
2012-04-25$28.11$159.2797,767——
2012-04-24$27.96$158.4293,033——
2012-04-23$27.69$156.89112,467——
2012-04-20$27.66$156.7273,900——
2012-04-19$27.57$156.2173,733——
2012-04-18$27.60$156.38126,733——
2012-04-17$27.78$157.40100,800——
2012-04-16$27.75$157.23107,300——
2012-04-13$27.69$156.89109,100——
2012-04-12$27.78$157.40140,200——
2012-04-11$27.27$154.51165,467——
2012-04-10$26.97$152.81190,567——
2012-04-09$27.27$154.51171,567——
2012-04-05$27.42$155.36113,767——
2012-04-04$27.66$156.72125,067——
2012-04-03$27.90$158.08216,967——
2012-04-02$28.86$158.76309,367——
2012-03-30$28.65$157.60187,267——
2012-03-29$28.56$157.1194,233——
2012-03-28$28.32$155.79116,967——
2012-03-27$28.32$155.79150,200——
2012-03-26$28.74$158.10164,700——
2012-03-23$28.56$157.11103,667——
2012-03-22$28.35$155.9588,867——
2012-03-21$28.53$156.94108,733——
2012-03-20$28.62$157.44178,633——
2012-03-19$28.38$156.12237,233——
2012-03-16$27.75$152.65208,167——
2012-03-15$27.84$153.14114,633——
2012-03-14$27.60$151.82180,700——
2012-03-13$28.11$154.63135,767——
2012-03-12$27.93$153.64146,833——
2012-03-09$27.99$153.97118,333——
2012-03-08$27.96$153.80153,600——
2012-03-07$28.20$155.13154,567——
2012-03-06$27.87$153.31169,567——
2012-03-05$28.35$155.95132,200——
2012-03-02$28.02$154.14194,100——
2012-03-01$28.41$156.28141,733——
2012-02-29$28.53$156.94550,433——
2012-02-28$28.83$158.59279,900——
2012-02-27$28.62$157.44229,167——
2012-02-24$28.26$155.46160,167——
2012-02-23$28.05$154.30172,000——
2012-02-22$27.69$152.32315,100——
2012-02-21$27.48$151.16240,433——
2012-02-17$27.45$151.00167,267——
2012-02-16$27.45$151.00181,500——
2012-02-15$27.45$151.00155,067——
2012-02-14$27.42$150.83135,767——
2012-02-13$27.45$151.00236,400——
2012-02-10$27.30$150.17126,633——
2012-02-09$27.27$150.01118,100——
2012-02-08$27.33$150.34136,600——
2012-02-07$27.42$150.83219,867——
2012-02-06$27.48$151.16116,333——
2012-02-03$27.57$151.66166,433——
2012-02-02$27.84$153.14199,800——
2012-02-01$27.87$153.31261,900——
2012-01-31$27.78$152.81255,400——
2012-01-30$27.51$151.33574,933——
2012-01-27$27.39$150.671,743,733——
2012-01-26$28.47$156.6191,067——
2012-01-25$28.26$155.4662,133——
2012-01-24$28.20$155.1375,467——
2012-01-23$28.20$155.1349,367——
2012-01-20$28.20$155.1370,367——
2012-01-19$28.11$154.6378,667——
2012-01-18$28.02$154.1447,967——
2012-01-17$27.75$152.6555,700——
2012-01-13$27.57$151.6644,067——
2012-01-12$27.57$151.6646,167——
2012-01-11$27.66$152.1564,000——
2012-01-10$27.81$152.9850,700——
2012-01-09$27.69$152.3282,067——
2012-01-06$27.72$152.4858,433——
2012-01-05$27.30$150.1750,933——
2012-01-04$27.36$150.5044,267——
2012-01-03$27.54$151.4963,100——