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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.40$4.704,185,700——
2019-12-30$4.28$4.572,111,700——
2019-12-27$4.36$4.663,226,200——
2019-12-26$4.23$4.521,351,800——
2019-12-24$4.15$4.432,873,200——
2019-12-23$4.20$4.496,605,200——
2019-12-20$4.52$4.8311,858,800——
2019-12-19$4.49$4.806,185,500——
2019-12-18$4.72$5.043,659,300——
2019-12-17$4.79$5.126,291,200——
2019-12-16$4.64$4.966,335,900——
2019-12-13$4.61$4.938,171,100——
2019-12-12$4.44$4.7410,212,200——
2019-12-11$4.46$4.775,626,800——
2019-12-10$4.35$4.6513,021,700——
2019-12-09$4.16$4.444,429,100——
2019-12-06$4.14$4.425,145,600——
2019-12-05$3.93$4.203,213,900——
2019-12-04$3.90$4.173,450,000——
2019-12-03$3.84$4.102,208,200——
2019-12-02$3.89$4.162,748,900——
2019-11-29$3.96$4.23740,000——
2019-11-27$4.04$4.321,456,800——
2019-11-26$4.04$4.322,674,600——
2019-11-25$4.07$4.353,583,600——
2019-11-22$4.06$4.342,407,900——
2019-11-21$4.08$4.362,858,000——
2019-11-20$4.03$4.312,367,500——
2019-11-19$3.99$4.261,930,500——
2019-11-18$3.93$4.201,513,900——
2019-11-15$3.90$4.171,552,100——
2019-11-14$3.87$4.142,097,100——
2019-11-13$3.97$4.242,266,700——
2019-11-12$4.03$4.312,734,900——
2019-11-11$4.03$4.311,686,800——
2019-11-08$4.04$4.321,486,700——
2019-11-07$4.05$4.331,182,400——
2019-11-06$4.04$4.323,072,800——
2019-11-05$4.00$4.276,800,000——
2019-11-04$4.12$4.402,492,300——
2019-11-01$4.23$4.522,044,000——
2019-10-31$4.28$4.573,433,700——
2019-10-30$4.38$4.683,965,100——
2019-10-29$4.27$4.561,962,100——
2019-10-28$4.23$4.521,579,400——
2019-10-25$4.25$4.543,427,200——
2019-10-24$4.19$4.488,410,200——
2019-10-23$4.01$4.282,423,600——
2019-10-22$3.95$4.2216,359,300——
2019-10-21$4.30$4.591,454,000——
2019-10-18$4.31$4.611,635,500——
2019-10-17$4.36$4.661,351,900——
2019-10-16$4.40$4.70895,000——
2019-10-15$4.38$4.682,511,900——
2019-10-14$4.35$4.651,112,500——
2019-10-11$4.35$4.651,676,100——
2019-10-10$4.25$4.541,284,500——
2019-10-09$4.30$4.591,322,900——
2019-10-08$4.27$4.562,919,100——
2019-10-07$4.31$4.611,721,500——
2019-10-04$4.24$4.531,146,200——
2019-10-03$4.23$4.521,382,400——
2019-10-02$4.21$4.503,424,900——
2019-10-01$4.28$4.573,552,800——
2019-09-30$4.40$4.702,545,200——
2019-09-27$4.36$4.663,253,200——
2019-09-26$4.46$4.771,944,100——
2019-09-25$4.39$4.691,897,000——
2019-09-24$4.37$4.672,987,400——
2019-09-23$4.45$4.751,148,600——
2019-09-20$4.47$4.785,637,700——
2019-09-19$4.43$4.732,863,300——
2019-09-18$4.41$4.711,632,200——
2019-09-17$4.45$4.752,473,200——
2019-09-16$4.47$4.785,085,300——
2019-09-13$4.42$4.724,606,900——
2019-09-12$4.50$4.813,896,400——
2019-09-11$4.51$4.822,830,500——
2019-09-10$4.46$4.773,432,500——
2019-09-09$4.43$4.731,710,300——
2019-09-06$4.43$4.731,866,000——
2019-09-05$4.47$4.782,519,300——
2019-09-04$4.42$4.721,692,200——
2019-09-03$4.43$4.733,425,900——
2019-08-30$4.43$4.731,713,200——
2019-08-29$4.47$4.782,313,300——
2019-08-28$4.45$4.752,210,700——
2019-08-27$4.43$4.733,588,700——
2019-08-26$4.45$4.753,615,600——
2019-08-23$4.39$4.695,843,700——
2019-08-22$4.50$4.814,288,900——
2019-08-21$4.49$4.803,473,600——
2019-08-20$4.38$4.681,732,800——
2019-08-19$4.36$4.661,443,800——
2019-08-16$4.31$4.611,906,200——
2019-08-15$4.31$4.614,647,900——
2019-08-14$4.38$4.684,627,100——
2019-08-13$4.46$4.7714,198,500——
2019-08-12$3.85$4.111,172,700——
2019-08-09$3.92$4.191,283,400——
2019-08-08$3.99$4.262,778,700——
2019-08-07$3.93$4.201,656,100——
2019-08-06$3.92$4.192,538,200——
2019-08-05$3.89$4.162,240,300——
2019-08-02$3.94$4.212,722,200——
2019-08-01$3.91$4.183,193,200——
2019-07-31$3.99$4.265,125,900——
2019-07-30$4.04$4.322,092,000——
2019-07-29$3.90$4.172,674,700——
2019-07-26$4.05$4.332,664,000——
2019-07-25$3.97$4.242,793,700——
2019-07-24$4.05$4.335,121,900——
2019-07-23$3.89$4.163,583,000——
2019-07-22$3.74$4.001,929,900——
2019-07-19$3.76$4.022,762,100——
2019-07-18$3.69$3.941,979,900——
2019-07-17$3.75$4.013,650,400——
2019-07-16$3.85$4.111,084,000——
2019-07-15$3.88$4.15892,500——
2019-07-12$3.92$4.191,771,000——
2019-07-11$3.96$4.233,371,100——
2019-07-10$3.90$4.172,158,600——
2019-07-09$3.84$4.101,593,500——
2019-07-08$3.82$4.081,724,800——
2019-07-05$3.80$4.061,472,600——
2019-07-03$3.81$4.071,109,300——
2019-07-02$3.74$4.002,197,100——
2019-07-01$3.68$3.935,152,200——
2019-06-28$3.71$3.965,851,800——
2019-06-27$3.75$4.015,733,500——
2019-06-26$3.60$3.856,278,200——
2019-06-25$3.51$3.754,979,600——
2019-06-24$3.61$3.865,101,200——
2019-06-21$3.67$3.9214,922,500——
2019-06-20$3.26$3.484,015,300——
2019-06-19$3.16$3.382,415,500——
2019-06-18$3.21$3.435,771,400——
2019-06-17$3.08$3.292,108,100——
2019-06-14$3.07$3.282,446,500——
2019-06-13$3.11$3.321,993,200——
2019-06-12$3.03$3.243,699,400——
2019-06-11$3.21$3.432,846,600——
2019-06-10$3.26$3.482,737,300——
2019-06-07$3.21$3.433,395,000——
2019-06-06$3.16$3.382,209,700——
2019-06-05$3.25$3.474,493,600——
2019-06-04$3.22$3.445,040,900——
2019-06-03$3.13$3.345,360,500——
2019-05-31$2.91$3.116,162,300——
2019-05-30$3.08$3.293,418,100——
2019-05-29$3.15$3.373,727,400——
2019-05-28$3.20$3.421,694,100——
2019-05-24$3.22$3.444,801,700——
2019-05-23$3.29$3.521,937,800——
2019-05-22$3.36$3.591,478,600——
2019-05-21$3.42$3.651,281,100——
2019-05-20$3.42$3.652,341,400——
2019-05-17$3.33$3.561,662,700——
2019-05-16$3.36$3.591,595,400——
2019-05-15$3.38$3.612,161,200——
2019-05-14$3.43$3.662,506,500——
2019-05-13$3.33$3.566,208,400——
2019-05-10$3.60$3.855,066,200——
2019-05-09$3.68$3.932,491,800——
2019-05-08$3.77$4.03998,400——
2019-05-07$3.79$4.053,625,700——
2019-05-06$3.93$4.204,274,300——
2019-05-03$3.88$4.153,291,100——
2019-05-02$3.74$4.001,863,200——
2019-05-01$3.81$4.074,704,400——
2019-04-30$3.79$4.053,622,600——
2019-04-29$3.86$4.122,104,600——
2019-04-26$3.83$4.091,379,700——
2019-04-25$3.77$4.031,855,700——
2019-04-24$3.77$4.031,540,700——
2019-04-23$3.85$4.112,403,200——
2019-04-22$3.70$3.951,973,100——
2019-04-18$3.75$4.011,257,000——
2019-04-17$3.76$4.021,988,200——
2019-04-16$3.84$4.101,699,100——
2019-04-15$3.84$4.101,437,900——
2019-04-12$3.88$4.152,887,300——
2019-04-11$3.87$4.142,489,100——
2019-04-10$3.84$4.103,132,800——
2019-04-09$3.86$4.122,971,200——
2019-04-08$3.97$4.241,640,100——
2019-04-05$4.00$4.271,648,900——
2019-04-04$3.99$4.261,532,700——
2019-04-03$3.92$4.191,373,000——
2019-04-02$3.91$4.182,091,500——
2019-04-01$3.98$4.252,433,300——
2019-03-29$3.83$4.092,419,000——
2019-03-28$3.84$4.101,496,400——
2019-03-27$3.89$4.161,894,000——
2019-03-26$3.93$4.202,604,600——
2019-03-25$3.85$4.111,249,100——
2019-03-22$3.83$4.092,749,400——
2019-03-21$3.95$4.222,218,800——
2019-03-20$3.92$4.192,096,300——
2019-03-19$3.96$4.232,177,200——
2019-03-18$3.96$4.233,262,100——
2019-03-15$4.00$4.2713,631,700——
2019-03-14$3.81$4.072,745,400——
2019-03-13$3.93$4.207,078,600——
2019-03-12$3.79$4.053,427,200——
2019-03-11$3.60$3.853,317,800——
2019-03-08$3.63$3.887,178,400——
2019-03-07$3.80$4.065,596,900——
2019-03-06$3.89$4.166,056,900——
2019-03-05$3.97$4.245,223,600——
2019-03-04$3.89$4.163,206,100——
2019-03-01$3.84$4.103,807,100——
2019-02-28$3.87$4.143,791,500——
2019-02-27$3.94$4.213,921,300——
2019-02-26$3.85$4.115,496,200——
2019-02-25$4.02$4.3021,883,100——
2019-02-22$4.30$4.597,971,500——
2019-02-21$4.54$4.852,951,000——
2019-02-20$4.49$4.803,221,100——
2019-02-19$4.54$4.852,647,500——
2019-02-15$4.55$4.863,960,100——
2019-02-14$4.55$4.864,838,100——
2019-02-13$4.59$4.902,835,600——
2019-02-12$4.61$4.932,566,600——
2019-02-11$4.62$4.942,687,800——
2019-02-08$4.61$4.934,234,500——
2019-02-07$4.68$5.003,804,600——
2019-02-06$4.73$5.054,946,100——
2019-02-05$4.80$5.131,721,900——
2019-02-04$4.82$5.154,246,100——
2019-02-01$4.84$5.172,070,900——
2019-01-31$4.84$5.175,896,800——
2019-01-30$4.74$5.066,097,800——
2019-01-29$4.75$5.083,711,800——
2019-01-28$4.74$5.062,973,900——
2019-01-25$4.78$5.113,483,600——
2019-01-24$4.86$5.192,440,700——
2019-01-23$4.87$5.202,902,600——
2019-01-22$4.81$5.145,895,100——
2019-01-18$5.01$5.354,599,600——
2019-01-17$4.98$5.324,262,100——
2019-01-16$4.97$5.314,258,300——
2019-01-15$4.97$5.317,765,300——
2019-01-14$4.80$5.133,872,700——
2019-01-11$4.80$5.132,781,700——
2019-01-10$4.77$5.102,487,900——
2019-01-09$4.76$5.096,102,900——
2019-01-08$4.75$5.084,016,700——
2019-01-07$4.73$5.052,996,600——
2019-01-04$4.79$5.124,863,200——
2019-01-03$4.70$5.023,529,500——
2019-01-02$4.73$5.053,322,200——