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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.80$279.86190,200——
2020-12-30$17.56$276.09224,800——
2020-12-29$17.50$275.14232,100——
2020-12-28$17.65$277.50223,900——
2020-12-24$17.72$278.6091,900——
2020-12-23$17.81$280.02219,700——
2020-12-22$17.62$277.03310,600——
2020-12-21$17.75$279.07412,300——
2020-12-18$17.97$282.531,328,500——
2020-12-17$18.15$283.32362,700——
2020-12-16$18.10$282.54335,300——
2020-12-15$18.35$286.44301,900——
2020-12-14$18.20$284.10307,200——
2020-12-11$18.09$282.38202,400——
2020-12-10$18.13$283.01297,800——
2020-12-09$18.08$282.23385,700——
2020-12-08$18.17$283.63305,400——
2020-12-07$17.83$278.32291,400——
2020-12-04$18.03$281.44297,200——
2020-12-03$17.83$278.32193,300——
2020-12-02$17.75$277.07248,000——
2020-12-01$17.70$276.29307,200——
2020-11-30$17.61$274.89491,400——
2020-11-27$17.92$279.73101,700——
2020-11-25$17.78$277.54231,000——
2020-11-24$17.98$280.66338,700——
2020-11-23$17.59$274.58296,300——
2020-11-20$17.56$274.11264,000——
2020-11-19$17.61$274.89472,000——
2020-11-18$17.77$275.36477,800——
2020-11-17$17.94$277.99360,400——
2020-11-16$17.94$277.99439,700——
2020-11-13$17.67$273.81227,400——
2020-11-12$17.39$269.47226,100——
2020-11-11$17.63$273.19277,200——
2020-11-10$17.82$276.13482,600——
2020-11-09$16.90$261.88503,300——
2020-11-06$16.74$259.40274,300——
2020-11-05$16.71$258.93210,800——
2020-11-04$16.64$257.85172,900——
2020-11-03$16.66$258.16207,900——
2020-11-02$16.71$258.93207,900——
2020-10-30$16.38$253.82391,200——
2020-10-29$16.84$260.95631,600——
2020-10-28$16.54$256.30721,700——
2020-10-27$16.00$247.93294,400——
2020-10-26$15.77$244.37291,200——
2020-10-23$16.02$248.24272,500——
2020-10-22$15.89$246.23204,800——
2020-10-21$15.93$244.83243,000——
2020-10-20$15.92$244.68261,500——
2020-10-19$15.94$244.98304,200——
2020-10-16$16.01$246.06156,800——
2020-10-15$15.98$245.60176,700——
2020-10-14$16.11$247.60309,000——
2020-10-13$16.02$246.21132,700——
2020-10-12$16.07$246.98157,600——
2020-10-09$16.09$247.29226,300——
2020-10-08$16.27$250.06336,900——
2020-10-07$15.78$242.53237,400——
2020-10-06$15.67$240.83259,000——
2020-10-05$15.72$241.60189,600——
2020-10-02$15.60$239.76308,900——
2020-10-01$15.29$234.99251,000——
2020-09-30$15.21$233.76188,000——
2020-09-29$15.20$233.61267,100——
2020-09-28$15.61$239.91313,400——
2020-09-25$15.27$234.69245,000——
2020-09-24$15.13$232.54869,200——
2020-09-23$15.36$236.07630,800——
2020-09-22$15.79$240.68314,300——
2020-09-21$15.83$241.29467,300——
2020-09-18$16.28$248.15934,700——
2020-09-17$15.98$243.58401,400——
2020-09-16$16.06$244.80248,200——
2020-09-15$15.76$240.22165,000——
2020-09-14$15.74$239.92369,700——
2020-09-11$15.22$231.99554,500——
2020-09-10$15.48$235.96365,300——
2020-09-09$15.74$239.92234,600——
2020-09-08$15.60$237.78322,300——
2020-09-04$15.49$236.11279,200——
2020-09-03$15.49$236.11210,000——
2020-09-02$15.76$240.22203,400——
2020-09-01$15.87$241.90182,100——
2020-08-31$15.84$241.44273,300——
2020-08-28$15.98$243.58252,600——
2020-08-27$15.74$239.92264,400——
2020-08-26$15.92$242.66236,800——
2020-08-25$15.99$243.73340,400——
2020-08-24$16.14$246.02285,900——
2020-08-21$15.76$240.22248,700——
2020-08-20$15.90$242.36247,200——
2020-08-19$16.01$242.05350,300——
2020-08-18$15.97$241.45270,200——
2020-08-17$16.00$241.90393,800——
2020-08-14$16.03$242.35256,000——
2020-08-13$15.68$237.06562,500——
2020-08-12$15.28$231.02261,700——
2020-08-11$15.29$231.17290,200——
2020-08-10$15.58$235.55307,700——
2020-08-07$15.34$231.92228,600——
2020-08-06$15.10$228.29166,400——
2020-08-05$15.16$229.20244,100——
2020-08-04$14.96$226.18321,800——
2020-08-03$15.26$230.71425,200——
2020-07-31$15.45$233.59343,400——
2020-07-30$15.42$233.13486,400——
2020-07-29$15.73$237.82650,100——
2020-07-28$15.27$230.86151,800——
2020-07-27$15.22$230.11310,500——
2020-07-24$15.10$228.29214,300——
2020-07-23$15.29$231.17381,700——
2020-07-22$15.57$235.40342,400——
2020-07-21$15.33$229.81329,600——
2020-07-20$14.82$222.16262,600——
2020-07-17$14.93$223.81293,100——
2020-07-16$14.98$224.56279,100——
2020-07-15$14.81$222.01375,500——
2020-07-14$14.16$212.27300,700——
2020-07-13$13.66$204.77225,800——
2020-07-10$13.73$205.82169,900——
2020-07-09$13.57$203.42257,400——
2020-07-08$13.93$208.82176,900——
2020-07-07$13.75$206.12256,200——
2020-07-06$13.87$207.92324,500——
2020-07-02$13.75$206.12269,300——
2020-07-01$14.07$210.92282,100——
2020-06-30$14.30$214.37272,700——
2020-06-29$14.18$212.57284,500——
2020-06-26$13.86$207.77514,600——
2020-06-25$14.24$213.47330,600——
2020-06-24$13.79$206.72681,400——
2020-06-23$14.23$213.32417,700——
2020-06-22$14.24$213.47318,700——
2020-06-19$14.33$214.82667,300——
2020-06-18$14.59$216.76257,900——
2020-06-17$14.66$217.80304,200——
2020-06-16$14.54$216.02339,900——
2020-06-15$14.34$213.05465,900——
2020-06-12$14.08$209.19363,700——
2020-06-11$13.43$199.53693,600——
2020-06-10$14.34$213.05499,200——
2020-06-09$15.00$222.86492,500——
2020-06-08$15.74$233.85492,500——
2020-06-05$14.54$216.02677,200——
2020-06-04$14.34$213.05407,600——
2020-06-03$13.65$202.80301,400——
2020-06-02$13.19$195.96175,900——
2020-06-01$13.13$195.07243,400——
2020-05-29$12.86$191.06290,500——
2020-05-28$13.15$195.37299,800——
2020-05-27$13.50$200.57372,700——
2020-05-26$13.37$198.64552,500——
2020-05-22$12.98$192.84238,200——
2020-05-21$12.85$190.91383,800——
2020-05-20$13.39$196.71531,900——
2020-05-19$13.05$191.71415,700——
2020-05-18$12.96$190.39626,800——
2020-05-15$12.49$183.49321,300——
2020-05-14$12.34$181.28527,800——
2020-05-13$11.88$174.52598,700——
2020-05-12$12.42$182.46394,100——
2020-05-11$12.72$186.86379,600——
2020-05-08$13.33$195.83254,300——
2020-05-07$13.21$194.06324,300——
2020-05-06$12.96$190.39467,700——
2020-05-05$13.64$200.38290,900——
2020-05-04$13.55$199.06388,900——
2020-05-01$13.80$202.73401,800——
2020-04-30$14.31$210.22430,700——
2020-04-29$14.78$217.13597,700——
2020-04-28$14.17$208.17462,300——
2020-04-27$13.56$199.20266,600——
2020-04-24$13.26$194.80430,300——
2020-04-23$13.49$198.18243,500——
2020-04-22$13.56$199.20294,800——
2020-04-21$13.74$201.85380,700——
2020-04-20$13.74$199.65580,500——
2020-04-17$14.05$204.15713,000——
2020-04-16$13.12$190.64489,900——
2020-04-15$13.20$191.801,022,200——
2020-04-14$13.88$201.68571,700——
2020-04-13$13.95$202.70463,600——
2020-04-09$14.00$203.42990,300——
2020-04-08$12.97$188.461,225,600——
2020-04-07$11.05$160.561,009,700——
2020-04-06$10.26$149.08619,600——
2020-04-03$9.22$133.97726,600——
2020-04-02$9.94$144.43502,800——
2020-04-01$9.30$135.13525,400——
2020-03-31$10.44$151.70526,200——
2020-03-30$10.80$156.93389,700——
2020-03-27$11.96$173.78562,300——
2020-03-26$13.19$191.651,477,800——
2020-03-25$9.79$142.251,024,800——
2020-03-24$8.54$124.09936,400——
2020-03-23$10.87$157.94529,600——
2020-03-20$11.84$172.04896,500——
2020-03-19$11.08$158.821,018,100——
2020-03-18$9.68$138.751,057,300——
2020-03-17$12.03$172.43935,100——
2020-03-16$11.99$171.861,244,200——
2020-03-13$12.13$173.87604,700——
2020-03-12$12.38$177.45950,900——
2020-03-11$14.94$214.14495,800——
2020-03-10$15.83$226.90397,600——
2020-03-09$15.58$223.32622,900——
2020-03-06$17.55$251.55560,700——
2020-03-05$18.33$262.73358,900——
2020-03-04$18.55$265.89392,000——
2020-03-03$18.32$262.59547,700——
2020-03-02$18.04$258.58805,300——
2020-02-28$17.10$245.10733,800——
2020-02-27$17.58$251.98701,700——
2020-02-26$18.50$265.17632,800——
2020-02-25$18.51$265.31682,300——
2020-02-24$19.05$273.05637,700——
2020-02-21$19.46$278.93381,000——
2020-02-20$20.17$286.96501,300——
2020-02-19$19.89$282.97304,100——
2020-02-18$19.64$279.42388,300——
2020-02-14$19.19$273.01255,700——
2020-02-13$19.07$271.31217,500——
2020-02-12$18.95$269.60191,300——
2020-02-11$19.06$271.17339,200——
2020-02-10$19.15$272.45311,300——
2020-02-07$18.90$268.89338,000——
2020-02-06$18.75$266.76896,400——
2020-02-05$17.99$255.94213,000——
2020-02-04$17.82$253.52205,700——
2020-02-03$17.93$255.09170,200——
2020-01-31$17.82$253.52242,400——
2020-01-30$17.88$254.38180,100——
2020-01-29$17.83$253.67171,600——
2020-01-28$17.70$251.82145,800——
2020-01-27$17.59$250.25258,900——
2020-01-24$17.81$253.38216,200——
2020-01-23$18.11$257.65225,300——
2020-01-22$18.14$255.94224,800——
2020-01-21$18.10$255.38451,400——
2020-01-17$17.99$253.83278,100——
2020-01-16$17.99$253.83194,100——
2020-01-15$17.99$253.83172,600——
2020-01-14$17.80$251.15260,300——
2020-01-13$17.68$249.45169,100——
2020-01-10$17.49$246.77152,000——
2020-01-09$17.31$244.23162,400——
2020-01-08$17.30$244.09149,900——
2020-01-07$17.39$245.36192,400——
2020-01-06$17.19$242.54189,300——
2020-01-03$17.04$240.42175,200——
2020-01-02$16.94$239.01197,200——