NASDAQ:SLM | Historical Stock Price | SLM Corp

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
1983-09-23 to 2026-09-04
Data captured

Stock Price Chart

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

$0.27$0.80$2.36$6.98$20.66$61.091983-09-232026-08-27

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$12.39$19.343,274,600——
2020-12-30$12.15$18.973,094,900——
2020-12-29$11.91$18.593,504,000——
2020-12-28$12.13$18.942,975,800——
2020-12-24$12.27$19.161,009,300——
2020-12-23$12.25$19.134,411,600——
2020-12-22$12.36$19.303,132,000——
2020-12-21$12.45$19.443,399,300——
2020-12-18$12.40$19.366,667,600——
2020-12-17$12.42$19.392,442,100——
2020-12-16$12.20$19.052,307,400——
2020-12-15$12.27$19.162,002,000——
2020-12-14$11.97$18.693,291,200——
2020-12-11$12.05$18.815,370,000——
2020-12-10$11.76$18.362,357,100——
2020-12-09$11.51$17.972,838,500——
2020-12-08$11.29$17.633,073,900——
2020-12-07$11.40$17.803,290,300——
2020-12-04$11.50$17.952,285,300——
2020-12-03$11.45$17.882,864,500——
2020-12-02$11.39$17.744,098,700——
2020-12-01$11.14$17.353,557,800——
2020-11-30$10.61$16.524,409,700——
2020-11-27$11.03$17.181,355,800——
2020-11-25$11.16$17.384,089,900——
2020-11-24$10.84$16.884,270,200——
2020-11-23$10.84$16.882,742,200——
2020-11-20$10.76$16.753,637,900——
2020-11-19$10.91$16.994,217,300——
2020-11-18$10.81$16.833,804,800——
2020-11-17$11.04$17.195,395,700——
2020-11-16$10.90$16.973,467,200——
2020-11-13$10.82$16.853,192,600——
2020-11-12$10.58$16.472,376,600——
2020-11-11$10.67$16.613,940,900——
2020-11-10$10.72$16.694,120,300——
2020-11-09$10.45$16.275,188,700——
2020-11-06$9.99$15.562,762,300——
2020-11-05$10.27$15.994,811,300——
2020-11-04$10.14$15.797,387,000——
2020-11-03$9.60$14.953,749,200——
2020-11-02$9.52$14.824,629,800——
2020-10-30$9.19$14.313,825,200——
2020-10-29$9.34$14.543,974,600——
2020-10-28$9.27$14.437,546,900——
2020-10-27$9.19$14.312,904,100——
2020-10-26$9.46$14.733,062,700——
2020-10-23$9.56$14.893,392,800——
2020-10-22$9.36$14.573,524,700——
2020-10-21$9.25$14.403,411,400——
2020-10-20$9.44$14.702,712,600——
2020-10-19$9.45$14.723,038,200——
2020-10-16$9.41$14.652,786,300——
2020-10-15$9.44$14.706,131,500——
2020-10-14$9.17$14.287,174,200——
2020-10-13$8.85$13.783,026,100——
2020-10-12$8.87$13.813,146,200——
2020-10-09$8.76$13.644,329,600——
2020-10-08$8.75$13.633,320,400——
2020-10-07$8.56$13.333,412,600——
2020-10-06$8.46$13.173,865,800——
2020-10-05$8.47$13.193,442,700——
2020-10-02$8.30$12.925,334,800——
2020-10-01$8.14$12.682,766,800——
2020-09-30$8.09$12.604,670,300——
2020-09-29$7.96$12.392,277,000——
2020-09-28$7.97$12.413,279,700——
2020-09-25$7.85$12.222,519,000——
2020-09-24$7.78$12.113,394,100——
2020-09-23$7.78$12.114,690,400——
2020-09-22$7.86$12.244,670,800——
2020-09-21$8.01$12.476,224,500——
2020-09-18$8.13$12.667,262,200——
2020-09-17$8.22$12.804,377,200——
2020-09-16$8.14$12.686,813,300——
2020-09-15$7.82$12.186,199,300——
2020-09-14$7.80$12.154,904,100——
2020-09-11$7.45$11.604,103,300——
2020-09-10$7.47$11.635,826,200——
2020-09-09$7.57$11.794,826,500——
2020-09-08$7.45$11.605,101,500——
2020-09-04$7.66$11.933,383,300——
2020-09-03$7.58$11.804,797,800——
2020-09-02$7.71$11.962,528,300——
2020-09-01$7.68$11.914,348,700——
2020-08-31$7.64$11.858,839,800——
2020-08-28$7.78$12.075,656,900——
2020-08-27$7.54$11.703,476,200——
2020-08-26$7.44$11.543,139,100——
2020-08-25$7.49$11.622,476,100——
2020-08-24$7.43$11.522,748,000——
2020-08-21$7.13$11.062,407,900——
2020-08-20$7.17$11.124,986,400——
2020-08-19$7.22$11.204,744,500——
2020-08-18$7.18$11.144,614,600——
2020-08-17$7.32$11.352,941,200——
2020-08-14$7.38$11.451,642,000——
2020-08-13$7.29$11.313,949,400——
2020-08-12$7.33$11.373,656,100——
2020-08-11$7.31$11.344,710,800——
2020-08-10$7.19$11.154,440,600——
2020-08-07$7.00$10.868,550,600——
2020-08-06$6.87$10.665,594,600——
2020-08-05$6.86$10.642,647,100——
2020-08-04$6.82$10.583,328,800——
2020-08-03$6.80$10.552,842,600——
2020-07-31$6.77$10.504,187,900——
2020-07-30$6.84$10.611,911,400——
2020-07-29$6.96$10.805,271,100——
2020-07-28$6.78$10.526,130,100——
2020-07-27$6.89$10.696,422,500——
2020-07-24$6.98$10.834,845,000——
2020-07-23$6.90$10.7011,017,000——
2020-07-22$7.11$11.034,262,100——
2020-07-21$7.03$10.903,426,200——
2020-07-20$6.83$10.597,056,800——
2020-07-17$6.87$10.662,956,900——
2020-07-16$7.01$10.873,131,400——
2020-07-15$6.89$10.695,369,200——
2020-07-14$6.83$10.593,524,500——
2020-07-13$6.89$10.694,870,500——
2020-07-10$6.84$10.615,368,200——
2020-07-09$6.59$10.226,933,700——
2020-07-08$6.87$10.663,923,300——
2020-07-07$6.94$10.764,244,200——
2020-07-06$7.12$11.043,620,600——
2020-07-02$6.99$10.843,458,000——
2020-07-01$6.93$10.754,456,500——
2020-06-30$7.03$10.905,136,800——
2020-06-29$6.95$10.784,984,200——
2020-06-26$6.67$10.3511,813,800——
2020-06-25$7.01$10.875,949,100——
2020-06-24$7.03$10.907,244,600——
2020-06-23$7.39$11.466,324,200——
2020-06-22$7.54$11.704,883,000——
2020-06-19$7.66$11.8816,723,500——
2020-06-18$7.69$11.935,330,900——
2020-06-17$7.86$12.194,061,100——
2020-06-16$8.04$12.475,377,100——
2020-06-15$8.00$12.414,954,700——
2020-06-12$7.90$12.255,995,000——
2020-06-11$7.72$11.976,145,400——
2020-06-10$8.09$12.555,336,900——
2020-06-09$8.51$13.208,253,000——
2020-06-08$8.69$13.489,496,600——
2020-06-05$8.46$13.124,477,300——
2020-06-04$8.12$12.595,829,800——
2020-06-03$7.84$12.113,964,200——
2020-06-02$7.62$11.772,435,700——
2020-06-01$7.68$11.872,551,000——
2020-05-29$7.58$11.714,504,200——
2020-05-28$7.68$11.875,077,700——
2020-05-27$7.74$11.965,175,600——
2020-05-26$7.63$11.797,267,200——
2020-05-22$7.31$11.302,352,800——
2020-05-21$7.39$11.423,004,300——
2020-05-20$7.26$11.226,178,600——
2020-05-19$7.30$11.283,765,300——
2020-05-18$7.60$11.743,693,900——
2020-05-15$7.43$11.484,078,200——
2020-05-14$7.40$11.434,368,900——
2020-05-13$7.29$11.265,871,900——
2020-05-12$7.68$11.873,338,500——
2020-05-11$7.98$12.334,085,900——
2020-05-08$8.13$12.562,255,700——
2020-05-07$7.85$12.133,239,300——
2020-05-06$7.87$12.164,209,500——
2020-05-05$8.06$12.452,537,000——
2020-05-04$8.09$12.502,616,900——
2020-05-01$8.09$12.502,955,700——
2020-04-30$8.34$12.893,699,000——
2020-04-29$8.53$13.186,378,100——
2020-04-28$7.64$11.813,607,300——
2020-04-27$7.46$11.534,375,800——
2020-04-24$7.45$11.514,001,400——
2020-04-23$7.18$11.094,870,300——
2020-04-22$6.84$10.574,217,400——
2020-04-21$6.76$10.453,653,200——
2020-04-20$6.83$10.554,224,400——
2020-04-17$6.90$10.664,780,200——
2020-04-16$6.55$10.123,997,900——
2020-04-15$6.57$10.154,484,200——
2020-04-14$6.84$10.574,159,500——
2020-04-13$6.95$10.743,873,100——
2020-04-09$7.19$11.114,355,100——
2020-04-08$7.03$10.863,646,400——
2020-04-07$6.72$10.385,181,300——
2020-04-06$6.70$10.353,433,800——
2020-04-03$6.10$9.435,797,900——
2020-04-02$6.67$10.312,462,800——
2020-04-01$6.76$10.453,876,300——
2020-03-31$7.19$11.114,390,200——
2020-03-30$7.29$11.263,838,100——
2020-03-27$7.34$11.344,070,200——
2020-03-26$7.75$11.975,356,000——
2020-03-25$7.19$11.114,772,700——
2020-03-24$6.95$10.747,423,600——
2020-03-23$6.45$9.975,811,900——
2020-03-20$6.63$10.249,791,600——
2020-03-19$6.91$10.684,690,200——
2020-03-18$6.86$10.606,973,200——
2020-03-17$6.71$10.3710,346,800——
2020-03-16$6.79$10.496,483,500——
2020-03-13$8.26$12.766,074,500——
2020-03-12$8.09$12.506,772,100——
2020-03-11$8.95$13.836,727,400——
2020-03-10$9.54$14.748,893,400——
2020-03-09$9.36$14.464,203,600——
2020-03-06$9.98$15.427,930,700——
2020-03-05$10.39$16.053,553,600——
2020-03-04$10.91$16.8110,289,900——
2020-03-03$10.30$15.875,409,500——
2020-03-02$10.96$16.895,134,300——
2020-02-28$10.37$15.986,599,300——
2020-02-27$10.36$15.964,775,500——
2020-02-26$10.66$16.433,618,400——
2020-02-25$10.99$16.934,113,800——
2020-02-24$11.72$18.065,415,100——
2020-02-21$12.04$18.554,183,900——
2020-02-20$12.28$18.923,253,800——
2020-02-19$11.97$18.443,232,800——
2020-02-18$12.02$18.522,305,300——
2020-02-14$12.06$18.584,457,300——
2020-02-13$11.92$18.376,035,300——
2020-02-12$11.97$18.444,775,000——
2020-02-11$11.90$18.345,723,400——
2020-02-10$11.60$17.875,099,900——
2020-02-07$11.29$17.403,523,900——
2020-02-06$11.24$17.323,539,500——
2020-02-05$11.18$17.233,994,600——
2020-02-04$10.73$16.533,497,200——
2020-02-03$10.71$16.503,932,500——
2020-01-31$10.92$16.834,450,700——
2020-01-30$11.01$16.974,714,200——
2020-01-29$11.29$17.405,281,500——
2020-01-28$11.13$17.154,747,800——
2020-01-27$11.20$17.266,404,500——
2020-01-24$11.48$17.698,841,900——
2020-01-23$11.75$18.1123,890,200——
2020-01-22$9.10$14.028,976,100——
2020-01-21$8.82$13.594,276,600——
2020-01-17$8.86$13.652,084,000——
2020-01-16$8.82$13.592,888,100——
2020-01-15$8.61$13.273,279,500——
2020-01-14$8.53$13.143,408,500——
2020-01-13$8.41$12.961,962,900——
2020-01-10$8.39$12.934,035,700——
2020-01-09$8.61$13.272,788,200——
2020-01-08$8.64$13.312,482,200——
2020-01-07$8.67$13.362,415,500——
2020-01-06$8.82$13.595,859,500——
2020-01-03$8.81$13.584,168,200——
2020-01-02$8.94$13.781,765,600——