NASDAQ:USOI | Historical Stock Price | CREDIT SUISSE AG

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
2017-04-26 to 2026-09-04
Data captured

Stock Price Chart

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

$40.20$71.89$128.55$229.86$411.03$734.982017-04-262026-08-27

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$93.40$207.1810,360——
2020-12-30$93.20$206.7415,290——
2020-12-29$93.40$207.1826,825——
2020-12-28$92.40$204.9722,155——
2020-12-24$92.80$205.853,240——
2020-12-23$92.80$205.8511,860——
2020-12-22$91.40$202.7513,305——
2020-12-21$92.00$204.0828,555——
2020-12-18$96.80$209.2744,705——
2020-12-17$95.60$206.6717,360——
2020-12-16$94.60$204.5114,355——
2020-12-15$94.40$204.0811,490——
2020-12-14$93.40$201.9212,165——
2020-12-11$93.00$201.058,605——
2020-12-10$93.20$201.498,025——
2020-12-09$92.50$199.979,245——
2020-12-08$92.40$199.7610,960——
2020-12-07$92.40$199.7615,250——
2020-12-04$92.40$199.7630,510——
2020-12-03$92.00$198.899,830——
2020-12-02$91.20$197.164,270——
2020-12-01$90.80$196.304,340——
2020-11-30$90.80$196.3018,465——
2020-11-27$91.40$197.599,760——
2020-11-25$91.60$198.033,755——
2020-11-24$90.80$196.3011,825——
2020-11-23$89.40$193.2714,435——
2020-11-20$88.60$191.547,580——
2020-11-19$87.60$189.388,930——
2020-11-18$90.20$189.6415,130——
2020-11-17$90.40$190.068,685——
2020-11-16$90.40$190.0620,080——
2020-11-13$88.40$185.855,950——
2020-11-12$89.80$188.804,960——
2020-11-11$90.20$189.645,180——
2020-11-10$90.00$189.227,775——
2020-11-09$87.60$184.177,900——
2020-11-06$82.80$174.086,360——
2020-11-05$84.80$178.295,980——
2020-11-04$85.20$179.135,340——
2020-11-03$83.60$175.763,205——
2020-11-02$81.20$170.725,135——
2020-10-30$78.40$164.834,700——
2020-10-29$80.20$168.617,490——
2020-10-28$81.80$171.985,345——
2020-10-27$85.60$179.973,250——
2020-10-26$84.80$178.292,535——
2020-10-23$86.40$181.653,060——
2020-10-22$87.80$184.592,650——
2020-10-21$85.80$180.394,595——
2020-10-20$87.80$184.594,345——
2020-10-19$87.80$183.256,210——
2020-10-16$87.80$183.252,825——
2020-10-15$88.20$184.081,880——
2020-10-14$88.00$183.675,800——
2020-10-13$87.00$181.586,295——
2020-10-12$86.00$179.4910,445——
2020-10-09$87.40$182.4114,415——
2020-10-08$88.20$184.0811,520——
2020-10-07$86.20$179.9117,140——
2020-10-06$86.40$180.3335,605——
2020-10-05$86.20$179.9122,605——
2020-10-02$81.80$170.7330,680——
2020-10-01$84.60$176.5712,895——
2020-09-30$86.00$179.496,335——
2020-09-29$85.20$177.826,460——
2020-09-28$87.64$182.919,480——
2020-09-25$86.40$180.338,755——
2020-09-24$86.60$180.7428,660——
2020-09-23$85.80$179.078,275——
2020-09-22$86.80$181.162,625——
2020-09-21$85.80$179.077,485——
2020-09-18$90.60$186.138,705——
2020-09-17$91.20$187.366,510——
2020-09-16$89.20$183.258,685——
2020-09-15$85.60$175.866,665——
2020-09-14$84.40$173.398,605——
2020-09-11$84.00$172.577,265——
2020-09-10$84.02$172.617,000——
2020-09-09$85.60$175.8613,100——
2020-09-08$83.20$170.9333,740——
2020-09-04$89.80$184.4822,975——
2020-09-03$92.20$189.4110,855——
2020-09-02$92.20$189.4113,490——
2020-09-01$94.80$194.766,095——
2020-08-31$94.20$193.5211,785——
2020-08-28$95.00$195.174,670——
2020-08-27$94.80$194.768,015——
2020-08-26$95.60$196.4010,825——
2020-08-25$95.40$195.995,465——
2020-08-24$94.40$193.938,255——
2020-08-21$93.00$191.065,985——
2020-08-20$94.00$193.1115,865——
2020-08-19$94.20$193.528,130——
2020-08-18$96.80$194.6321,095——
2020-08-17$97.00$195.0429,850——
2020-08-14$95.80$192.628,285——
2020-08-13$95.40$191.8210,060——
2020-08-12$95.60$192.2210,005——
2020-08-11$94.20$189.4114,620——
2020-08-10$95.00$191.0119,055——
2020-08-07$93.40$187.8016,040——
2020-08-06$94.40$189.8112,290——
2020-08-05$95.40$191.8228,220——
2020-08-04$93.60$188.206,735——
2020-08-03$92.40$185.798,355——
2020-07-31$92.00$184.989,580——
2020-07-30$90.80$182.5713,570——
2020-07-29$91.20$183.379,025——
2020-07-28$90.80$182.579,885——
2020-07-27$92.00$184.985,295——
2020-07-24$91.40$183.784,580——
2020-07-23$91.00$182.9714,395——
2020-07-22$92.40$185.7915,330——
2020-07-21$92.00$184.986,360——
2020-07-20$93.20$183.2914,265——
2020-07-17$92.80$182.519,620——
2020-07-16$92.80$182.518,550——
2020-07-15$93.10$183.108,320——
2020-07-14$91.90$180.745,350——
2020-07-13$91.20$179.369,850——
2020-07-10$91.12$179.207,590——
2020-07-09$89.60$176.218,860——
2020-07-08$90.80$178.5714,930——
2020-07-07$90.60$178.1815,160——
2020-07-06$91.60$180.1520,510——
2020-07-02$91.20$179.3612,465——
2020-07-01$90.40$177.799,020——
2020-06-30$89.00$175.0310,550——
2020-06-29$89.40$175.829,645——
2020-06-26$87.00$171.1014,780——
2020-06-25$87.40$171.898,795——
2020-06-24$85.00$167.1717,695——
2020-06-23$89.20$175.4312,395——
2020-06-22$89.80$176.6112,800——
2020-06-19$89.40$175.8227,425——
2020-06-18$97.10$173.1441,580——
2020-06-17$95.00$169.4020,340——
2020-06-16$96.20$171.5425,235——
2020-06-15$95.80$170.8315,605——
2020-06-12$93.80$167.2612,475——
2020-06-11$92.40$164.7613,570——
2020-06-10$95.00$169.4017,230——
2020-06-09$95.00$169.4012,855——
2020-06-08$94.20$167.9725,715——
2020-06-05$95.20$169.7624,945——
2020-06-04$94.60$168.6912,565——
2020-06-03$94.40$168.336,545——
2020-06-02$94.40$168.335,675——
2020-06-01$94.00$167.6210,420——
2020-05-29$93.78$167.223,690——
2020-05-28$92.20$164.4110,550——
2020-05-27$93.40$166.554,580——
2020-05-26$92.60$165.128,400——
2020-05-22$92.40$164.762,880——
2020-05-21$92.60$165.126,715——
2020-05-20$92.80$165.485,215——
2020-05-19$92.40$164.7613,905——
2020-05-18$104.00$169.0416,400——
2020-05-15$100.00$162.549,185——
2020-05-14$100.00$162.547,570——
2020-05-13$97.60$158.6414,995——
2020-05-12$107.00$173.929,330——
2020-05-11$110.40$179.457,695——
2020-05-08$114.00$185.3010,045——
2020-05-07$115.00$186.924,935——
2020-05-06$114.00$185.308,125——
2020-05-05$121.40$197.338,105——
2020-05-04$114.88$186.735,680——
2020-05-01$126.00$204.802,820——
2020-04-30$127.00$206.4310,065——
2020-04-29$121.80$197.989,970——
2020-04-28$110.10$178.967,255——
2020-04-27$106.00$172.299,990——
2020-04-24$132.20$214.889,000——
2020-04-23$165.40$268.843,635——
2020-04-22$165.00$268.195,180——
2020-04-21$195.52$317.807,395——
2020-04-20$238.00$349.347,885——
2020-04-17$241.20$354.034,020——
2020-04-16$222.40$326.443,030——
2020-04-15$212.94$312.551,155——
2020-04-14$207.34$304.331,175——
2020-04-13$202.60$297.381,290——
2020-04-09$205.74$301.981,845——
2020-04-08$212.80$312.351,045——
2020-04-07$200.80$294.731,340——
2020-04-06$205.20$301.19870——
2020-04-03$216.00$317.04990——
2020-04-02$194.60$285.632,320——
2020-04-01$165.00$242.19125——
2020-03-31$162.20$238.08930——
2020-03-30$165.40$242.771,115——
2020-03-27$177.80$260.97850——
2020-03-26$179.00$262.74570——
2020-03-25$185.04$271.60330——
2020-03-24$178.20$261.561,050——
2020-03-23$175.90$258.19740——
2020-03-20$182.00$267.14360——
2020-03-19$190.48$279.591,440——
2020-03-18$173.60$245.91655——
2020-03-17$208.20$294.93180——
2020-03-16$214.20$303.43390——
2020-03-13$236.70$335.30340——
2020-03-12$220.80$312.78690——
2020-03-11$225.00$318.73640——
2020-03-10$246.00$348.471,055——
2020-03-09$223.80$317.033,750——
2020-03-06$293.68$416.011,300——
2020-03-05$325.42$460.9895——
2020-03-04$337.00$477.38145——
2020-03-03$339.78$481.32230——
2020-03-02$332.00$470.30675——
2020-02-28$320.00$453.30860——
2020-02-27$327.00$463.21785——
2020-02-26$342.60$485.31420——
2020-02-25$351.58$498.03615——
2020-02-24$359.00$508.54460——
2020-02-21$371.66$526.48125——
2020-02-20$370.00$524.13450——
2020-02-19$377.20$529.9975——
2020-02-18$370.00$519.87275——
2020-02-14$368.00$517.06535——
2020-02-13$366.00$514.25120——
2020-02-12$365.20$513.13250——
2020-02-11$356.00$500.20100——
2020-02-10$351.00$493.18515——
2020-02-07$360.00$505.82240——
2020-02-06$356.80$501.33760——
2020-02-05$363.50$510.74325——
2020-02-04$345.60$485.59695——
2020-02-03$355.00$498.80990——
2020-01-31$366.80$515.381,000——
2020-01-30$372.00$522.681,135——
2020-01-29$380.84$535.11170——
2020-01-28$375.84$528.08260——
2020-01-27$380.00$533.93935——
2020-01-24$383.20$538.42515——
2020-01-23$395.00$555.001,095——
2020-01-22$403.30$566.66615——
2020-01-21$415.06$583.19790——
2020-01-17$415.06$580.46325——
2020-01-16$419.40$586.53320——
2020-01-15$409.80$573.10590——
2020-01-14$411.60$575.62580——
2020-01-13$412.00$576.18290——
2020-01-10$418.00$584.57160——
2020-01-09$420.04$587.43825——
2020-01-08$424.18$593.22815——
2020-01-07$439.00$613.94195——
2020-01-06$440.20$615.62595——
2020-01-03$436.72$610.75285——
2020-01-02$424.90$594.22600——