NYSE:GNW | Historical Stock Price | GENWORTH FINANCIAL 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
2004-05-25 to 2026-09-04
Data captured

Stock Price Chart

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

$0.94$1.99$4.19$8.85$18.69$39.462004-05-252026-08-27

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$27.00$27.07515,800——
2004-12-30$27.08$27.15510,600——
2004-12-29$27.25$27.32549,200——
2004-12-28$26.98$27.05393,700——
2004-12-27$26.77$26.84376,800——
2004-12-23$27.04$27.11787,500——
2004-12-22$26.40$26.47583,200——
2004-12-21$26.30$26.37629,800——
2004-12-20$26.15$26.22831,800——
2004-12-17$26.20$26.27995,600——
2004-12-16$26.00$26.071,176,200——
2004-12-15$26.17$26.241,130,100——
2004-12-14$27.19$27.261,503,100——
2004-12-13$26.66$26.73679,200——
2004-12-10$26.16$26.23621,800——
2004-12-09$25.75$25.821,068,300——
2004-12-08$25.69$25.76376,800——
2004-12-07$25.94$26.01663,200——
2004-12-06$26.20$26.27848,700——
2004-12-03$26.40$26.47858,800——
2004-12-02$25.95$26.02556,700——
2004-12-01$25.93$26.00614,500——
2004-11-30$26.30$26.37492,500——
2004-11-29$25.85$25.92825,800——
2004-11-26$26.21$26.2896,400——
2004-11-24$25.93$26.00391,300——
2004-11-23$25.76$25.83717,100——
2004-11-22$25.60$25.671,114,300——
2004-11-19$25.18$25.25856,000——
2004-11-18$25.72$25.79382,900——
2004-11-17$26.28$26.35751,400——
2004-11-16$26.20$26.27506,800——
2004-11-15$26.35$26.42500,000——
2004-11-12$25.90$25.97542,400——
2004-11-11$26.15$26.22547,000——
2004-11-10$26.45$26.52869,500——
2004-11-09$25.73$25.80289,100——
2004-11-08$25.39$25.46399,500——
2004-11-05$25.62$25.69356,900——
2004-11-04$25.20$25.27319,100——
2004-11-03$24.85$24.92275,500——
2004-11-02$24.62$24.69957,100——
2004-11-01$24.05$24.11731,800——
2004-10-29$23.86$23.92322,200——
2004-10-28$23.97$24.03379,800——
2004-10-27$23.97$24.03587,100——
2004-10-26$24.05$24.11558,400——
2004-10-25$23.75$23.81336,200——
2004-10-22$23.75$23.81478,300——
2004-10-21$23.60$23.66340,100——
2004-10-20$23.45$23.51448,500——
2004-10-19$22.91$22.971,104,000——
2004-10-18$23.72$23.78204,900——
2004-10-15$23.98$24.041,178,800——
2004-10-14$23.49$23.55835,700——
2004-10-13$23.79$23.85534,800——
2004-10-12$23.99$24.05730,400——
2004-10-11$24.75$24.82723,200——
2004-10-08$24.88$24.95857,900——
2004-10-07$24.38$24.44516,500——
2004-10-06$24.47$24.47702,700——
2004-10-05$24.45$24.45766,600——
2004-10-04$24.45$24.451,389,000——
2004-10-01$23.99$23.991,763,800——
2004-09-30$23.30$23.30944,400——
2004-09-29$22.73$22.73605,000——
2004-09-28$22.60$22.60461,000——
2004-09-27$22.60$22.60606,000——
2004-09-24$22.80$22.801,122,600——
2004-09-23$22.50$22.501,059,900——
2004-09-22$22.41$22.41706,200——
2004-09-21$22.82$22.82531,200——
2004-09-20$22.67$22.67828,600——
2004-09-17$23.13$23.132,456,300——
2004-09-16$23.90$23.90673,500——
2004-09-15$23.30$23.30817,000——
2004-09-14$22.90$22.90932,200——
2004-09-13$22.90$22.901,087,900——
2004-09-10$22.88$22.88602,300——
2004-09-09$22.95$22.95932,200——
2004-09-08$23.22$23.22846,800——
2004-09-07$22.86$22.86590,000——
2004-09-03$22.48$22.48212,100——
2004-09-02$22.50$22.50274,800——
2004-09-01$22.50$22.50398,000——
2004-08-31$22.73$22.73944,500——
2004-08-30$22.28$22.28378,400——
2004-08-27$22.04$22.04525,000——
2004-08-26$22.40$22.40663,800——
2004-08-25$21.90$21.90874,800——
2004-08-24$21.65$21.65704,700——
2004-08-23$21.70$21.70480,300——
2004-08-20$21.80$21.801,208,600——
2004-08-19$21.60$21.60532,900——
2004-08-18$21.57$21.57674,700——
2004-08-17$21.47$21.47321,700——
2004-08-16$21.46$21.46907,300——
2004-08-13$21.07$21.07769,300——
2004-08-12$20.98$20.98763,900——
2004-08-11$21.05$21.053,912,300——
2004-08-10$21.20$21.201,137,000——
2004-08-09$21.41$21.41666,700——
2004-08-06$21.44$21.441,280,900——
2004-08-05$21.83$21.83877,800——
2004-08-04$22.45$22.45719,700——
2004-08-03$22.76$22.76936,500——
2004-08-02$22.72$22.72391,200——
2004-07-30$22.74$22.74591,100——
2004-07-29$22.68$22.68517,600——
2004-07-28$22.52$22.521,213,900——
2004-07-27$22.60$22.601,296,900——
2004-07-26$22.99$22.99748,600——
2004-07-23$23.05$23.051,063,500——
2004-07-22$23.12$23.12979,800——
2004-07-21$23.20$23.201,315,700——
2004-07-20$23.15$23.151,668,700——
2004-07-19$22.80$22.80837,500——
2004-07-16$22.48$22.48770,800——
2004-07-15$22.84$22.84570,800——
2004-07-14$22.79$22.791,535,400——
2004-07-13$23.00$23.002,330,600——
2004-07-12$22.10$22.10954,800——
2004-07-09$21.89$21.891,146,500——
2004-07-08$21.85$21.85911,400——
2004-07-07$22.30$22.301,051,100——
2004-07-06$22.22$22.221,148,400——
2004-07-02$22.30$22.30739,400——
2004-07-01$22.65$22.651,658,400——
2004-06-30$22.95$22.954,063,000——
2004-06-29$22.57$22.573,135,200——
2004-06-28$22.36$22.362,912,500——
2004-06-25$22.20$22.206,126,200——
2004-06-24$21.95$21.953,988,000——
2004-06-23$21.74$21.741,261,300——
2004-06-22$21.49$21.491,168,400——
2004-06-21$21.44$21.442,146,600——
2004-06-18$21.70$21.703,918,000——
2004-06-17$20.90$20.902,765,300——
2004-06-16$20.23$20.231,007,500——
2004-06-15$20.13$20.131,390,100——
2004-06-14$20.15$20.151,161,400——
2004-06-10$20.12$20.121,395,200——
2004-06-09$20.05$20.051,038,900——
2004-06-08$20.09$20.091,971,800——
2004-06-07$20.37$20.373,320,600——
2004-06-04$19.95$19.952,832,600——
2004-06-03$19.51$19.512,040,900——
2004-06-02$19.47$19.472,931,200——
2004-06-01$19.53$19.535,799,900——
2004-05-28$19.50$19.505,758,600——
2004-05-27$19.50$19.5010,778,100——
2004-05-26$19.50$19.508,131,800——
2004-05-25$19.50$19.5039,921,500——