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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.78$4.049,566,600——
2020-12-30$4.12$4.403,628,000——
2020-12-29$4.16$4.442,846,800——
2020-12-28$4.16$4.443,538,300——
2020-12-24$4.36$4.661,720,100——
2020-12-23$4.26$4.554,185,800——
2020-12-22$4.12$4.404,641,500——
2020-12-21$4.15$4.436,598,800——
2020-12-18$4.25$4.549,982,400——
2020-12-17$4.35$4.653,979,100——
2020-12-16$4.29$4.583,963,100——
2020-12-15$4.40$4.702,721,200——
2020-12-14$4.20$4.494,555,900——
2020-12-11$4.32$4.623,643,300——
2020-12-10$4.36$4.665,196,600——
2020-12-09$4.49$4.805,448,000——
2020-12-08$4.60$4.924,416,400——
2020-12-07$4.71$5.033,900,200——
2020-12-04$4.76$5.092,970,100——
2020-12-03$4.70$5.023,247,200——
2020-12-02$4.65$4.973,298,900——
2020-12-01$4.68$5.007,072,300——
2020-11-30$4.54$4.8510,301,200——
2020-11-27$4.15$4.432,432,400——
2020-11-25$4.19$4.4819,099,100——
2020-11-24$4.56$4.874,290,000——
2020-11-23$4.53$4.844,316,000——
2020-11-20$4.63$4.954,224,000——
2020-11-19$4.56$4.873,829,200——
2020-11-18$4.43$4.733,961,200——
2020-11-17$4.56$4.873,553,300——
2020-11-16$4.59$4.904,822,100——
2020-11-13$4.50$4.812,273,700——
2020-11-12$4.48$4.794,411,200——
2020-11-11$4.51$4.824,069,800——
2020-11-10$4.52$4.837,966,500——
2020-11-09$4.30$4.596,123,400——
2020-11-06$4.23$4.522,896,200——
2020-11-05$4.25$4.544,987,700——
2020-11-04$4.10$4.382,590,700——
2020-11-03$4.10$4.383,571,800——
2020-11-02$4.07$4.355,247,000——
2020-10-30$3.93$4.204,402,300——
2020-10-29$4.08$4.367,058,400——
2020-10-28$3.66$3.913,644,800——
2020-10-27$3.83$4.092,123,200——
2020-10-26$3.83$4.092,946,600——
2020-10-23$3.79$4.052,937,300——
2020-10-22$3.76$4.022,330,600——
2020-10-21$3.73$3.993,640,400——
2020-10-20$3.61$3.862,048,900——
2020-10-19$3.53$3.772,570,200——
2020-10-16$3.51$3.753,414,200——
2020-10-15$3.58$3.831,650,000——
2020-10-14$3.52$3.762,523,800——
2020-10-13$3.63$3.882,934,400——
2020-10-12$3.63$3.884,070,100——
2020-10-09$3.43$3.663,452,000——
2020-10-08$3.45$3.691,648,500——
2020-10-07$3.40$3.633,227,000——
2020-10-06$3.44$3.683,058,500——
2020-10-05$3.47$3.712,744,400——
2020-10-02$3.41$3.645,198,500——
2020-10-01$3.16$3.388,219,300——
2020-09-30$3.35$3.584,144,200——
2020-09-29$3.50$3.746,444,100——
2020-09-28$3.27$3.495,531,600——
2020-09-25$3.08$3.298,987,600——
2020-09-24$3.03$3.243,988,400——
2020-09-23$3.03$3.245,186,000——
2020-09-22$3.13$3.345,748,500——
2020-09-21$3.18$3.405,501,200——
2020-09-18$3.28$3.5015,457,400——
2020-09-17$3.08$3.2912,766,200——
2020-09-16$3.46$3.7012,032,300——
2020-09-15$3.53$3.775,094,900——
2020-09-14$3.75$4.013,581,400——
2020-09-11$3.71$3.964,246,300——
2020-09-10$3.53$3.775,641,800——
2020-09-09$3.56$3.805,969,700——
2020-09-08$3.35$3.584,631,300——
2020-09-04$3.46$3.706,357,200——
2020-09-03$3.54$3.788,120,100——
2020-09-02$3.35$3.586,869,000——
2020-09-01$3.29$3.5217,723,300——
2020-08-31$3.02$3.2340,129,800——
2020-08-28$2.37$2.534,925,200——
2020-08-27$2.53$2.702,931,400——
2020-08-26$2.56$2.742,668,100——
2020-08-25$2.59$2.772,601,600——
2020-08-24$2.66$2.842,584,900——
2020-08-21$2.61$2.794,396,600——
2020-08-20$2.74$2.935,177,800——
2020-08-19$2.73$2.9210,011,900——
2020-08-18$2.45$2.621,777,000——
2020-08-17$2.48$2.653,089,500——
2020-08-14$2.57$2.751,901,900——
2020-08-13$2.55$2.722,334,900——
2020-08-12$2.51$2.682,118,000——
2020-08-11$2.47$2.645,253,000——
2020-08-10$2.67$2.859,833,400——
2020-08-07$2.35$2.514,493,800——
2020-08-06$2.18$2.332,246,500——
2020-08-05$2.22$2.372,884,800——
2020-08-04$2.10$2.242,920,200——
2020-08-03$2.05$2.193,919,700——
2020-07-31$2.04$2.183,877,100——
2020-07-30$2.01$2.156,245,900——
2020-07-29$2.15$2.305,431,700——
2020-07-28$2.33$2.498,663,100——
2020-07-27$2.18$2.332,312,300——
2020-07-24$2.19$2.341,661,000——
2020-07-23$2.20$2.352,771,300——
2020-07-22$2.18$2.333,020,700——
2020-07-21$2.20$2.352,911,800——
2020-07-20$2.13$2.283,558,100——
2020-07-17$2.18$2.332,233,200——
2020-07-16$2.18$2.334,428,300——
2020-07-15$2.23$2.384,409,200——
2020-07-14$2.05$2.195,050,600——
2020-07-13$2.04$2.183,858,600——
2020-07-10$2.09$2.233,369,000——
2020-07-09$2.07$2.216,289,000——
2020-07-08$2.20$2.355,045,900——
2020-07-07$2.23$2.385,795,900——
2020-07-06$2.32$2.483,189,000——
2020-07-02$2.28$2.448,298,700——
2020-07-01$2.22$2.375,953,500——
2020-06-30$2.31$2.4732,500,300——
2020-06-29$2.56$2.744,162,100——
2020-06-26$2.49$2.668,822,100——
2020-06-25$2.63$2.812,929,900——
2020-06-24$2.53$2.704,519,400——
2020-06-23$2.60$2.783,306,700——
2020-06-22$2.60$2.783,135,700——
2020-06-19$2.68$2.8610,831,700——
2020-06-18$2.66$2.848,684,500——
2020-06-17$2.77$2.9611,009,400——
2020-06-16$3.03$3.246,022,400——
2020-06-15$2.94$3.147,356,600——
2020-06-12$3.15$3.374,364,400——
2020-06-11$3.11$3.322,941,400——
2020-06-10$3.35$3.584,037,700——
2020-06-09$3.55$3.793,982,900——
2020-06-08$3.71$3.967,261,900——
2020-06-05$3.43$3.666,359,100——
2020-06-04$3.31$3.542,979,900——
2020-06-03$3.30$3.534,169,800——
2020-06-02$3.19$3.413,027,400——
2020-06-01$3.18$3.405,000,100——
2020-05-29$3.05$3.265,138,200——
2020-05-28$3.15$3.374,296,200——
2020-05-27$3.31$3.545,662,700——
2020-05-26$3.22$3.443,971,000——
2020-05-22$3.17$3.394,707,400——
2020-05-21$3.36$3.598,506,500——
2020-05-20$3.05$3.265,802,300——
2020-05-19$2.72$2.913,158,800——
2020-05-18$2.85$3.055,344,500——
2020-05-15$2.70$2.886,211,400——
2020-05-14$2.57$2.758,331,700——
2020-05-13$2.79$2.984,319,400——
2020-05-12$2.85$3.056,127,200——
2020-05-11$3.11$3.325,298,000——
2020-05-08$3.08$3.294,226,900——
2020-05-07$3.06$3.273,900,400——
2020-05-06$2.99$3.198,309,100——
2020-05-05$3.35$3.585,446,000——
2020-05-04$3.35$3.583,984,400——
2020-05-01$3.39$3.624,333,900——
2020-04-30$3.63$3.885,109,200——
2020-04-29$3.67$3.926,134,400——
2020-04-28$3.44$3.683,294,600——
2020-04-27$3.34$3.576,482,400——
2020-04-24$3.30$3.532,412,500——
2020-04-23$3.24$3.462,857,200——
2020-04-22$3.28$3.504,240,500——
2020-04-21$3.12$3.336,265,000——
2020-04-20$3.38$3.614,739,900——
2020-04-17$3.51$3.753,370,200——
2020-04-16$3.53$3.772,909,700——
2020-04-15$3.54$3.784,706,300——
2020-04-14$3.65$3.902,864,100——
2020-04-13$3.58$3.832,368,900——
2020-04-09$3.58$3.836,471,400——
2020-04-08$3.58$3.833,366,100——
2020-04-07$3.53$3.774,433,100——
2020-04-06$3.39$3.625,172,400——
2020-04-03$3.33$3.565,304,100——
2020-04-02$3.40$3.636,677,500——
2020-04-01$3.05$3.268,775,300——
2020-03-31$3.32$3.5520,299,900——
2020-03-30$4.05$4.334,368,100——
2020-03-27$3.75$4.018,114,400——
2020-03-26$4.18$4.475,495,300——
2020-03-25$3.99$4.2612,476,100——
2020-03-24$3.75$4.019,844,800——
2020-03-23$2.98$3.1812,797,800——
2020-03-20$3.24$3.4616,679,700——
2020-03-19$3.90$4.179,684,400——
2020-03-18$3.83$4.0910,621,300——
2020-03-17$4.50$4.8110,848,100——
2020-03-16$3.90$4.178,473,100——
2020-03-13$4.12$4.406,843,100——
2020-03-12$4.09$4.3710,235,800——
2020-03-11$4.30$4.597,586,000——
2020-03-10$4.46$4.778,016,100——
2020-03-09$4.02$4.307,941,200——
2020-03-06$4.41$4.718,986,700——
2020-03-05$4.65$4.979,431,100——
2020-03-04$4.80$5.135,883,300——
2020-03-03$4.80$5.1317,556,200——
2020-03-02$4.18$4.478,123,400——
2020-02-28$3.90$4.178,387,700——
2020-02-27$3.89$4.165,216,200——
2020-02-26$4.06$4.343,946,400——
2020-02-25$4.15$4.434,191,200——
2020-02-24$4.27$4.563,373,000——
2020-02-21$4.33$4.633,853,900——
2020-02-20$4.32$4.623,131,300——
2020-02-19$4.36$4.663,078,100——
2020-02-18$4.36$4.662,240,100——
2020-02-14$4.30$4.595,059,500——
2020-02-13$4.28$4.576,085,900——
2020-02-12$4.11$4.397,958,100——
2020-02-11$3.85$4.112,985,200——
2020-02-10$3.73$3.995,770,400——
2020-02-07$3.82$4.083,862,500——
2020-02-06$3.85$4.114,735,200——
2020-02-05$3.87$4.1412,247,200——
2020-02-04$4.11$4.394,152,300——
2020-02-03$4.00$4.274,715,500——
2020-01-31$4.10$4.382,483,000——
2020-01-30$4.19$4.482,373,900——
2020-01-29$4.13$4.413,825,800——
2020-01-28$4.16$4.441,890,200——
2020-01-27$4.17$4.462,449,900——
2020-01-24$4.24$4.534,277,900——
2020-01-23$4.32$4.623,705,900——
2020-01-22$4.33$4.632,717,900——
2020-01-21$4.31$4.613,195,400——
2020-01-17$4.30$4.592,691,500——
2020-01-16$4.31$4.612,859,400——
2020-01-15$4.25$4.543,681,800——
2020-01-14$4.29$4.583,641,800——
2020-01-13$4.40$4.702,889,100——
2020-01-10$4.40$4.704,847,100——
2020-01-09$4.44$4.742,722,300——
2020-01-08$4.41$4.714,703,500——
2020-01-07$4.39$4.691,888,600——
2020-01-06$4.42$4.722,831,200——
2020-01-03$4.37$4.671,791,800——
2020-01-02$4.38$4.683,224,900——