NYSE:PMT | Historical Stock Price | PennyMac Mortgage Investment Trust

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
2009-07-30 to 2026-09-04
Data captured

Stock Price Chart

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

$5.43$9.27$15.81$26.96$45.99$78.442009-07-302026-08-27

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$25.29$32.79630,800——
2012-12-28$24.85$32.22465,400——
2012-12-27$24.92$32.31697,900——
2012-12-26$25.01$32.43398,000——
2012-12-24$25.17$32.64316,300——
2012-12-21$25.13$32.581,149,600——
2012-12-20$25.25$32.74747,300——
2012-12-19$25.03$32.45797,800——
2012-12-18$24.63$31.94679,300——
2012-12-17$24.60$31.90655,300——
2012-12-14$24.67$31.99899,200——
2012-12-13$24.61$31.91432,600——
2012-12-12$24.60$31.90635,100——
2012-12-11$24.75$32.09931,000——
2012-12-10$24.40$31.64441,800——
2012-12-07$24.29$31.50427,900——
2012-12-06$24.05$31.18616,700——
2012-12-05$23.84$30.91865,100——
2012-12-04$24.20$31.381,050,700——
2012-12-03$24.45$31.70735,900——
2012-11-30$24.65$31.96861,100——
2012-11-29$24.61$31.91959,900——
2012-11-28$24.07$31.211,069,600——
2012-11-27$23.93$31.03657,400——
2012-11-26$24.13$31.29535,000——
2012-11-23$24.00$31.12439,600——
2012-11-21$23.79$30.85946,500——
2012-11-20$23.49$30.46599,500——
2012-11-19$23.61$30.61979,600——
2012-11-16$23.68$30.701,018,700——
2012-11-15$22.82$29.591,407,000——
2012-11-14$22.65$28.632,282,300——
2012-11-13$23.51$29.722,487,100——
2012-11-12$24.45$30.90843,000——
2012-11-09$24.48$30.94829,700——
2012-11-08$24.65$31.161,549,300——
2012-11-07$24.34$30.771,125,300——
2012-11-06$25.08$31.70639,000——
2012-11-05$24.79$31.331,234,300——
2012-11-02$25.33$32.02713,200——
2012-11-01$25.52$32.261,068,000——
2012-10-31$25.44$32.16704,000——
2012-10-26$25.18$31.83428,700——
2012-10-25$25.27$31.94707,700——
2012-10-24$24.72$31.25613,100——
2012-10-23$24.60$31.09971,300——
2012-10-22$24.95$31.543,403,400——
2012-10-19$24.97$31.561,045,800——
2012-10-18$25.23$31.89623,400——
2012-10-17$25.44$32.161,167,200——
2012-10-16$24.65$31.16704,400——
2012-10-15$24.12$30.491,205,900——
2012-10-12$24.28$30.69586,800——
2012-10-11$24.22$30.61457,200——
2012-10-10$24.07$30.421,278,900——
2012-10-09$24.27$30.68627,300——
2012-10-08$24.36$30.79453,600——
2012-10-05$24.46$30.92748,800——
2012-10-04$24.45$30.901,567,300——
2012-10-03$23.82$30.111,176,000——
2012-10-02$23.63$29.87656,000——
2012-10-01$23.45$29.641,101,900——
2012-09-28$23.37$29.54692,800——
2012-09-27$23.25$29.39921,700——
2012-09-26$23.27$29.41656,800——
2012-09-25$23.38$29.551,185,200——
2012-09-24$23.34$29.50608,300——
2012-09-21$23.37$29.54925,600——
2012-09-20$23.09$29.19575,600——
2012-09-19$23.13$29.24991,600——
2012-09-18$23.18$29.301,113,800——
2012-09-17$23.46$29.651,690,500——
2012-09-14$23.25$29.391,456,600——
2012-09-13$22.54$28.49814,800——
2012-09-12$22.48$28.41693,400——
2012-09-11$22.29$28.17510,500——
2012-09-10$22.25$28.12729,500——
2012-09-07$22.24$28.111,000,700——
2012-09-06$22.04$27.86916,200——
2012-09-05$21.97$27.771,085,500——
2012-09-04$21.68$27.401,084,400——
2012-08-31$21.54$27.232,568,200——
2012-08-30$21.49$27.16533,000——
2012-08-29$21.50$27.18924,500——
2012-08-28$21.36$27.00890,900——
2012-08-27$21.20$26.80747,100——
2012-08-24$21.16$26.75507,600——
2012-08-23$21.11$26.68511,700——
2012-08-22$21.36$27.00765,300——
2012-08-21$21.33$26.961,288,400——
2012-08-20$21.50$27.182,089,400——
2012-08-17$21.04$26.5910,230,900——
2012-08-16$21.80$27.56581,500——
2012-08-15$21.70$27.43492,400——
2012-08-14$22.08$27.91508,800——
2012-08-13$22.43$27.66787,000——
2012-08-10$22.15$27.31474,500——
2012-08-09$22.10$27.25341,500——
2012-08-08$22.10$27.25316,500——
2012-08-07$22.05$27.19764,000——
2012-08-06$22.06$27.20615,600——
2012-08-03$22.08$27.22819,300——
2012-08-02$21.93$27.04799,600——
2012-08-01$21.16$26.09518,500——
2012-07-31$21.07$25.98430,100——
2012-07-30$21.03$25.93456,900——
2012-07-27$20.83$25.68360,500——
2012-07-26$20.69$25.51401,400——
2012-07-25$20.84$25.70221,900——
2012-07-24$20.70$25.52301,900——
2012-07-23$20.60$25.40431,700——
2012-07-20$20.91$25.78283,500——
2012-07-19$20.94$25.82447,000——
2012-07-18$20.88$25.75545,700——
2012-07-17$20.76$25.60272,800——
2012-07-16$20.56$25.35387,400——
2012-07-13$20.38$25.13344,800——
2012-07-12$20.27$24.99263,000——
2012-07-11$20.25$24.97360,400——
2012-07-10$20.23$24.94287,500——
2012-07-09$20.35$25.09322,300——
2012-07-06$20.37$25.12285,100——
2012-07-05$20.34$25.08399,400——
2012-07-03$20.46$25.23272,700——
2012-07-02$20.32$25.05602,300——
2012-06-29$19.73$24.33535,800——
2012-06-28$19.53$24.08234,500——
2012-06-27$19.52$24.07342,600——
2012-06-26$19.46$23.99284,500——
2012-06-25$19.47$24.01442,700——
2012-06-22$19.77$24.38703,100——
2012-06-21$19.49$24.03389,200——
2012-06-20$19.37$23.88365,700——
2012-06-19$19.20$23.67429,300——
2012-06-18$19.06$23.50323,400——
2012-06-15$19.03$23.46630,100——
2012-06-14$19.17$23.64284,600——
2012-06-13$19.07$23.51402,600——
2012-06-12$18.96$23.38620,600——
2012-06-11$18.96$23.38387,100——
2012-06-08$19.15$23.61552,000——
2012-06-07$18.79$23.17508,800——
2012-06-06$18.94$23.35932,500——
2012-06-05$18.45$22.75303,900——
2012-06-04$18.22$22.47758,200——
2012-06-01$18.32$22.59643,100——
2012-05-31$18.47$22.771,357,200——
2012-05-30$18.45$22.75425,500——
2012-05-29$18.47$22.77465,800——
2012-05-25$18.20$22.44258,200——
2012-05-24$18.18$22.42284,600——
2012-05-23$18.13$22.35415,000——
2012-05-22$17.87$22.03511,400——
2012-05-21$18.03$22.23734,900——
2012-05-18$17.49$21.571,362,600——
2012-05-17$18.04$22.24876,700——
2012-05-16$18.67$23.02471,600——
2012-05-15$18.91$23.32743,000——
2012-05-14$18.94$23.35877,100——
2012-05-11$19.32$23.14773,700——
2012-05-10$19.35$23.18861,900——
2012-05-09$19.34$23.171,298,500——
2012-05-08$19.38$23.224,360,300——
2012-05-07$20.27$24.28506,000——
2012-05-04$19.97$23.92341,300——
2012-05-03$19.54$23.41697,000——
2012-05-02$19.82$23.74634,000——
2012-05-01$20.09$24.07659,400——
2012-04-30$20.29$24.31808,000——
2012-04-27$20.13$24.11344,200——
2012-04-26$20.00$23.96350,400——
2012-04-25$19.91$23.85469,300——
2012-04-24$19.90$23.84268,700——
2012-04-23$19.66$23.55240,500——
2012-04-20$19.75$23.66462,400——
2012-04-19$19.59$23.47372,800——
2012-04-18$19.42$23.26357,300——
2012-04-17$19.33$23.16380,400——
2012-04-16$19.21$23.01404,600——
2012-04-13$18.96$22.71316,400——
2012-04-12$18.79$22.51308,000——
2012-04-11$18.49$22.15250,600——
2012-04-10$18.22$21.83360,600——
2012-04-09$18.50$22.16299,000——
2012-04-05$18.25$21.86337,200——
2012-04-04$18.35$21.98336,200——
2012-04-03$18.57$22.25296,900——
2012-04-02$18.89$22.63443,800——
2012-03-30$18.67$22.37378,000——
2012-03-29$18.72$22.42288,700——
2012-03-28$18.69$22.39266,700——
2012-03-27$18.71$22.41372,000——
2012-03-26$18.71$22.41378,800——
2012-03-23$18.54$22.21420,500——
2012-03-22$18.26$21.87213,400——
2012-03-21$18.37$22.01273,800——
2012-03-20$18.34$21.97222,100——
2012-03-19$18.50$22.16422,900——
2012-03-16$18.54$22.21465,000——
2012-03-15$18.53$22.20484,700——
2012-03-14$18.47$22.13314,700——
2012-03-13$18.73$22.44346,200——
2012-03-12$18.55$22.22365,300——
2012-03-09$18.81$22.53475,900——
2012-03-08$18.81$22.53506,400——
2012-03-07$18.92$22.66530,000——
2012-03-06$18.63$22.32494,400——
2012-03-05$18.61$22.29994,900——
2012-03-02$18.30$21.92447,700——
2012-03-01$18.27$21.89570,100——
2012-02-29$18.00$21.56830,700——
2012-02-28$18.38$22.02881,500——
2012-02-27$18.18$21.78391,500——
2012-02-24$17.99$21.55792,200——
2012-02-23$17.81$21.33605,800——
2012-02-22$17.77$21.29339,100——
2012-02-21$17.90$21.44524,300——
2012-02-17$17.95$21.50617,800——
2012-02-16$17.95$21.50858,200——
2012-02-15$17.96$21.511,241,200——
2012-02-14$18.73$21.781,267,800——
2012-02-13$18.90$21.98660,000——
2012-02-10$18.74$21.79472,700——
2012-02-09$18.74$21.79687,600——
2012-02-08$18.88$21.951,522,900——
2012-02-07$17.81$20.71210,000——
2012-02-06$17.76$20.65497,600——
2012-02-03$17.75$20.64512,700——
2012-02-02$17.74$20.63389,800——
2012-02-01$17.75$20.64624,200——
2012-01-31$17.71$20.59405,600——
2012-01-30$17.74$20.63214,000——
2012-01-27$17.75$20.64233,700——
2012-01-26$17.74$20.63245,500——
2012-01-25$17.80$20.70183,900——
2012-01-24$17.73$20.62202,800——
2012-01-23$17.75$20.64312,500——
2012-01-20$17.68$20.56350,900——
2012-01-19$17.45$20.29221,800——
2012-01-18$17.40$20.23202,800——
2012-01-17$17.43$20.27162,000——
2012-01-13$17.41$20.24123,300——
2012-01-12$17.42$20.25199,100——
2012-01-11$17.37$20.20168,500——
2012-01-10$17.29$20.10316,000——
2012-01-09$16.94$19.70192,500——
2012-01-06$16.76$19.49173,000——
2012-01-05$16.82$19.56277,400——
2012-01-04$16.75$19.48131,000——
2012-01-03$16.79$19.52254,600——