NYSE:NL | Historical Stock Price | NLI HOLDINGS, 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$2.12$4.69$10.36$22.92$50.68$112.081980-03-172026-08-27

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$4.78$30.1024,600——
2020-12-30$4.63$29.1616,100——
2020-12-29$4.49$28.2817,600——
2020-12-28$4.58$28.8415,800——
2020-12-24$4.55$28.653,100——
2020-12-23$4.74$29.8518,400——
2020-12-22$4.70$29.6013,900——
2020-12-21$4.60$28.9720,200——
2020-12-18$4.77$30.0440,900——
2020-12-17$4.80$30.239,500——
2020-12-16$4.79$30.1625,900——
2020-12-15$4.76$29.9836,900——
2020-12-14$4.80$30.2325,800——
2020-12-11$4.98$31.3617,600——
2020-12-10$4.96$31.2427,500——
2020-12-09$5.05$31.8025,200——
2020-12-08$5.22$32.8728,000——
2020-12-07$5.03$31.6829,500——
2020-12-04$5.18$32.6269,000——
2020-12-03$5.02$31.6170,000——
2020-12-02$4.72$29.728,600——
2020-12-01$4.63$29.166,800——
2020-11-30$4.68$29.4723,500——
2020-11-27$4.96$30.9815,300——
2020-11-25$4.89$30.5518,000——
2020-11-24$4.93$30.8031,700——
2020-11-23$4.64$28.9827,700——
2020-11-20$4.22$26.3624,000——
2020-11-19$4.46$27.867,500——
2020-11-18$4.47$27.9215,700——
2020-11-17$4.70$29.3618,400——
2020-11-16$4.82$30.1140,200——
2020-11-13$4.64$28.986,900——
2020-11-12$4.41$27.5530,900——
2020-11-11$4.85$30.3020,100——
2020-11-10$5.03$31.4292,000——
2020-11-09$4.77$29.8039,100——
2020-11-06$4.32$26.995,700——
2020-11-05$4.45$27.809,200——
2020-11-04$4.32$26.9914,000——
2020-11-03$4.65$29.0538,700——
2020-11-02$4.49$28.0511,700——
2020-10-30$4.14$25.869,700——
2020-10-29$4.30$26.868,400——
2020-10-28$4.36$27.2434,300——
2020-10-27$4.42$27.6124,300——
2020-10-26$4.51$28.1715,200——
2020-10-23$4.63$28.9212,300——
2020-10-22$4.65$29.0512,500——
2020-10-21$4.77$29.807,500——
2020-10-20$4.79$29.928,600——
2020-10-19$4.85$30.304,900——
2020-10-16$4.97$31.0521,800——
2020-10-15$5.00$31.2328,200——
2020-10-14$5.03$31.4211,900——
2020-10-13$4.95$30.9210,300——
2020-10-12$5.08$31.7325,900——
2020-10-09$4.88$30.4830,000——
2020-10-08$5.35$33.4247,300——
2020-10-07$4.95$30.9275,300——
2020-10-06$4.59$28.6781,000——
2020-10-05$4.39$27.4214,400——
2020-10-02$4.25$26.5517,300——
2020-10-01$4.28$26.749,600——
2020-09-30$4.25$26.557,800——
2020-09-29$4.28$26.7414,500——
2020-09-28$4.32$26.9915,300——
2020-09-25$4.03$25.1712,200——
2020-09-24$4.05$25.3012,800——
2020-09-23$3.95$24.6720,800——
2020-09-22$4.19$26.1711,700——
2020-09-21$4.18$26.1164,700——
2020-09-18$4.60$28.73282,200——
2020-09-17$3.69$23.0535,000——
2020-09-16$4.02$25.1169,300——
2020-09-15$3.89$24.3017,100——
2020-09-14$3.76$23.4918,700——
2020-09-11$3.69$23.056,700——
2020-09-10$3.70$23.1125,000——
2020-09-09$3.69$23.0539,800——
2020-09-08$3.55$22.1849,600——
2020-09-04$3.54$22.1121,900——
2020-09-03$3.45$21.5529,300——
2020-09-02$3.47$21.6834,700——
2020-09-01$3.38$21.1131,900——
2020-08-31$3.50$21.8615,800——
2020-08-28$3.70$22.869,400——
2020-08-27$3.56$22.0054,500——
2020-08-26$3.38$20.8935,600——
2020-08-25$3.46$21.3811,700——
2020-08-24$3.35$20.7034,400——
2020-08-21$3.48$21.509,900——
2020-08-20$3.60$22.2446,600——
2020-08-19$3.71$22.925,600——
2020-08-18$3.70$22.8616,200——
2020-08-17$3.74$23.1117,400——
2020-08-14$3.48$21.5012,100——
2020-08-13$3.49$21.5713,800——
2020-08-12$3.60$22.2421,300——
2020-08-11$3.70$22.8614,200——
2020-08-10$3.59$22.1836,100——
2020-08-07$3.59$22.1814,500——
2020-08-06$3.69$22.805,700——
2020-08-05$3.69$22.8014,700——
2020-08-04$3.61$22.3114,400——
2020-08-03$3.51$21.6926,800——
2020-07-31$3.66$22.6235,800——
2020-07-30$3.67$22.6818,500——
2020-07-29$3.65$22.5511,600——
2020-07-28$3.63$22.4313,200——
2020-07-27$3.51$21.6912,900——
2020-07-24$3.31$20.4517,700——
2020-07-23$3.28$20.279,100——
2020-07-22$3.26$20.145,300——
2020-07-21$3.26$20.1415,500——
2020-07-20$3.18$19.6512,400——
2020-07-17$3.33$20.5811,500——
2020-07-16$3.37$20.827,500——
2020-07-15$3.55$21.9460,400——
2020-07-14$3.28$20.2719,100——
2020-07-13$3.15$19.4612,600——
2020-07-10$3.08$19.0318,800——
2020-07-09$3.01$18.6047,500——
2020-07-08$3.07$18.9774,300——
2020-07-07$3.19$19.7114,800——
2020-07-06$3.37$20.8220,800——
2020-07-02$3.34$20.6412,100——
2020-07-01$3.37$20.8222,400——
2020-06-30$3.41$21.0728,800——
2020-06-29$3.34$20.6478,800——
2020-06-26$2.85$17.61212,000——
2020-06-25$3.29$20.3312,800——
2020-06-24$3.23$19.9621,100——
2020-06-23$3.27$20.2122,100——
2020-06-22$3.38$20.8923,200——
2020-06-19$3.56$22.0046,600——
2020-06-18$3.61$22.318,200——
2020-06-17$3.58$22.1212,600——
2020-06-16$3.60$22.2433,000——
2020-06-15$3.57$22.0640,500——
2020-06-12$3.14$19.40204,200——
2020-06-11$3.39$20.9533,500——
2020-06-10$3.67$22.6813,700——
2020-06-09$3.65$22.5522,800——
2020-06-08$3.73$23.0530,400——
2020-06-05$3.79$23.1739,400——
2020-06-04$3.38$20.6613,700——
2020-06-03$3.30$20.1830,900——
2020-06-02$3.26$19.9311,400——
2020-06-01$3.13$19.1415,200——
2020-05-29$3.13$19.1415,000——
2020-05-28$3.07$18.7729,500——
2020-05-27$3.30$20.1835,500——
2020-05-26$3.04$18.5918,400——
2020-05-22$2.88$17.6113,400——
2020-05-21$3.01$18.4042,900——
2020-05-20$3.00$18.3423,200——
2020-05-19$3.10$18.9515,500——
2020-05-18$3.08$18.8324,700——
2020-05-15$2.91$17.7929,400——
2020-05-14$2.74$16.7574,300——
2020-05-13$2.99$18.2828,900——
2020-05-12$3.01$18.4020,000——
2020-05-11$3.06$18.7132,000——
2020-05-08$3.16$19.3221,200——
2020-05-07$2.91$17.7917,300——
2020-05-06$2.97$18.1613,600——
2020-05-05$2.97$18.1619,200——
2020-05-04$3.14$19.2027,900——
2020-05-01$2.86$17.4917,500——
2020-04-30$3.35$20.4827,400——
2020-04-29$3.78$23.1148,600——
2020-04-28$3.25$19.8716,900——
2020-04-27$3.20$19.5639,100——
2020-04-24$2.96$18.107,600——
2020-04-23$2.72$16.6311,500——
2020-04-22$2.74$16.7529,500——
2020-04-21$2.62$16.029,000——
2020-04-20$2.66$16.2614,300——
2020-04-17$2.76$16.8718,300——
2020-04-16$2.67$16.3219,000——
2020-04-15$2.74$16.7513,900——
2020-04-14$2.80$17.1218,200——
2020-04-13$2.90$17.738,500——
2020-04-09$2.97$18.1625,100——
2020-04-08$2.82$17.2426,900——
2020-04-07$2.70$16.5122,400——
2020-04-06$2.62$16.0222,200——
2020-04-03$2.35$14.3725,900——
2020-04-02$2.59$15.8416,400——
2020-04-01$2.73$16.6919,600——
2020-03-31$2.98$18.228,800——
2020-03-30$2.92$17.859,100——
2020-03-27$2.89$17.6714,100——
2020-03-26$2.97$18.1630,300——
2020-03-25$2.90$17.7320,500——
2020-03-24$2.76$16.8719,000——
2020-03-23$2.45$14.9815,300——
2020-03-20$2.32$14.1839,100——
2020-03-19$2.95$18.0435,900——
2020-03-18$2.59$15.8445,100——
2020-03-17$2.93$17.9128,800——
2020-03-16$2.62$16.0238,500——
2020-03-13$3.00$18.3452,700——
2020-03-12$2.76$16.8744,600——
2020-03-11$3.08$18.8312,700——
2020-03-10$3.37$20.6037,500——
2020-03-09$2.86$17.4942,700——
2020-03-06$3.09$18.8924,800——
2020-03-05$3.13$19.1422,500——
2020-03-04$3.32$20.308,800——
2020-03-03$3.16$19.3220,300——
2020-03-02$3.48$21.2831,700——
2020-02-28$3.37$20.3638,700——
2020-02-27$3.27$19.7646,000——
2020-02-26$3.36$20.3013,400——
2020-02-25$3.27$19.7617,600——
2020-02-24$3.57$21.5724,200——
2020-02-21$3.80$22.9610,100——
2020-02-20$3.90$23.5664,700——
2020-02-19$3.36$20.302,700——
2020-02-18$3.36$20.3016,000——
2020-02-14$3.46$20.9012,000——
2020-02-13$3.51$21.213,500——
2020-02-12$3.54$21.399,300——
2020-02-11$3.40$20.546,000——
2020-02-10$3.36$20.305,500——
2020-02-07$3.39$20.484,300——
2020-02-06$3.49$21.084,600——
2020-02-05$3.52$21.276,200——
2020-02-04$3.38$20.4214,700——
2020-02-03$3.54$21.3915,000——
2020-01-31$3.36$20.3034,100——
2020-01-30$3.39$20.489,300——
2020-01-29$3.42$20.665,200——
2020-01-28$3.58$21.633,300——
2020-01-27$3.48$21.026,300——
2020-01-24$3.63$21.937,300——
2020-01-23$3.62$21.877,000——
2020-01-22$3.60$21.7516,800——
2020-01-21$3.68$22.2323,900——
2020-01-17$3.55$21.4518,100——
2020-01-16$3.63$21.9329,500——
2020-01-15$3.51$21.2123,400——
2020-01-14$3.68$22.2314,300——
2020-01-13$3.73$22.5320,500——
2020-01-10$3.70$22.3512,300——
2020-01-09$3.71$22.418,900——
2020-01-08$3.77$22.788,800——
2020-01-07$3.70$22.356,500——
2020-01-06$3.77$22.789,700——
2020-01-03$3.73$22.5313,600——
2020-01-02$3.81$23.0210,100——