NASDAQ:CFFN | Historical Stock Price | Capitol Federal 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
1999-04-01 to 2026-09-04
Data captured

Stock Price Chart

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

$3.80$6.49$11.06$18.87$32.18$54.891999-04-012026-08-27

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$13.73$48.79277,300——
2019-12-30$13.77$48.93262,500——
2019-12-27$13.73$48.79332,200——
2019-12-26$13.77$48.93294,900——
2019-12-24$13.83$49.14127,300——
2019-12-23$13.88$49.32315,000——
2019-12-20$14.12$50.17704,300——
2019-12-19$14.21$50.49296,700——
2019-12-18$14.15$50.28451,100——
2019-12-17$14.17$50.35199,600——
2019-12-16$14.17$50.35356,400——
2019-12-13$14.04$49.89455,000——
2019-12-12$14.15$50.28498,800——
2019-12-11$14.02$49.82252,800——
2019-12-10$14.06$49.96316,400——
2019-12-09$13.99$49.71328,400——
2019-12-06$14.02$49.82510,500——
2019-12-05$13.83$49.14338,600——
2019-12-04$13.84$49.18308,400——
2019-12-03$13.90$49.39467,000——
2019-12-02$14.16$50.32294,600——
2019-11-29$14.18$50.39111,500——
2019-11-27$14.23$50.57544,300——
2019-11-26$14.18$50.39245,200——
2019-11-25$14.19$50.42311,300——
2019-11-22$13.99$49.71218,700——
2019-11-21$13.89$49.36299,300——
2019-11-20$14.25$49.43387,500——
2019-11-19$14.36$49.81230,500——
2019-11-18$14.30$49.60162,800——
2019-11-15$14.25$49.43253,900——
2019-11-14$14.23$49.36241,000——
2019-11-13$14.25$49.43259,600——
2019-11-12$14.36$49.81202,600——
2019-11-11$14.33$49.71199,800——
2019-11-08$14.30$49.60187,900——
2019-11-07$14.36$49.81230,900——
2019-11-06$14.34$49.74185,900——
2019-11-05$14.39$49.91212,200——
2019-11-04$14.42$50.02224,900——
2019-11-01$14.41$49.98243,500——
2019-10-31$14.27$49.50435,400——
2019-10-30$14.45$49.83358,300——
2019-10-29$14.45$49.83320,600——
2019-10-28$14.42$49.72183,700——
2019-10-25$14.33$49.41159,900——
2019-10-24$14.30$49.31303,500——
2019-10-23$14.40$49.66167,600——
2019-10-22$14.42$49.72174,500——
2019-10-21$14.44$49.79209,700——
2019-10-18$14.19$48.93239,300——
2019-10-17$14.04$48.41180,100——
2019-10-16$13.88$47.86182,300——
2019-10-15$13.95$48.10139,500——
2019-10-14$13.79$47.55166,100——
2019-10-11$13.94$48.07208,900——
2019-10-10$13.84$47.72265,000——
2019-10-09$13.70$47.24161,100——
2019-10-08$13.63$47.00148,700——
2019-10-07$13.79$47.55150,700——
2019-10-04$13.79$47.55250,200——
2019-10-03$13.66$47.10230,900——
2019-10-02$13.59$46.86242,400——
2019-10-01$13.66$47.10243,400——
2019-09-30$13.78$47.52308,900——
2019-09-27$13.89$47.90225,800——
2019-09-26$13.89$47.90216,900——
2019-09-25$14.04$48.41356,100——
2019-09-24$13.83$47.69311,000——
2019-09-23$14.04$48.41228,100——
2019-09-20$14.04$48.41643,800——
2019-09-19$13.96$48.14218,100——
2019-09-18$13.98$48.21263,200——
2019-09-17$14.04$48.41251,500——
2019-09-16$13.94$48.07258,100——
2019-09-13$14.11$48.66324,400——
2019-09-12$14.11$48.66370,000——
2019-09-11$13.90$47.93403,200——
2019-09-10$13.65$47.07226,900——
2019-09-09$13.65$47.07206,100——
2019-09-06$13.34$46.00169,100——
2019-09-05$13.51$46.59238,000——
2019-09-04$13.25$45.69203,200——
2019-09-03$13.39$46.17228,200——
2019-08-30$13.47$46.45209,400——
2019-08-29$13.45$46.38219,900——
2019-08-28$13.28$45.79220,900——
2019-08-27$13.12$45.24254,400——
2019-08-26$13.38$46.14145,200——
2019-08-23$13.16$45.38317,400——
2019-08-22$13.52$46.62160,400——
2019-08-21$13.49$46.52175,100——
2019-08-20$13.44$46.34145,800——
2019-08-19$13.55$46.72260,300——
2019-08-16$13.46$46.41233,500——
2019-08-15$13.29$45.83156,500——
2019-08-14$13.33$45.97228,900——
2019-08-13$13.43$46.31255,100——
2019-08-12$13.35$46.03137,400——
2019-08-09$13.24$45.66238,200——
2019-08-08$13.36$46.07342,400——
2019-08-07$13.23$45.62292,700——
2019-08-06$13.13$45.28337,700——
2019-08-05$13.00$44.83408,900——
2019-08-02$13.21$45.55286,800——
2019-08-01$13.13$45.28409,500——
2019-07-31$13.66$46.81471,500——
2019-07-30$13.78$47.22380,200——
2019-07-29$14.06$48.18237,400——
2019-07-26$14.08$48.25262,800——
2019-07-25$13.94$47.77213,100——
2019-07-24$14.01$48.01433,400——
2019-07-23$13.86$47.50240,500——
2019-07-22$13.72$47.02134,900——
2019-07-19$13.77$47.19174,400——
2019-07-18$13.82$47.36225,500——
2019-07-17$13.77$47.19264,100——
2019-07-16$13.65$46.78153,700——
2019-07-15$13.70$46.95240,900——
2019-07-12$13.78$47.22213,800——
2019-07-11$13.75$47.12186,300——
2019-07-10$13.68$46.88189,700——
2019-07-09$13.69$46.91139,500——
2019-07-08$13.68$46.88172,800——
2019-07-05$13.82$47.36333,900——
2019-07-03$13.64$46.74117,300——
2019-07-02$13.43$46.02437,400——
2019-07-01$13.60$46.60572,200——
2019-06-28$13.77$47.19734,300——
2019-06-27$13.59$46.57259,300——
2019-06-26$13.28$45.51556,900——
2019-06-25$13.39$45.89369,500——
2019-06-24$13.25$45.41318,600——
2019-06-21$13.27$45.47768,300——
2019-06-20$13.60$46.60296,700——
2019-06-19$13.44$46.06230,800——
2019-06-18$13.45$46.09289,500——
2019-06-17$13.45$46.09203,600——
2019-06-14$13.51$46.30165,900——
2019-06-13$13.57$46.50200,000——
2019-06-12$13.77$46.33215,900——
2019-06-11$13.78$46.36293,100——
2019-06-10$13.60$45.76206,100——
2019-06-07$13.61$45.79191,800——
2019-06-06$13.71$46.13232,700——
2019-06-05$13.70$46.10312,500——
2019-06-04$13.69$46.06285,600——
2019-06-03$13.29$44.72299,400——
2019-05-31$13.28$44.68264,300——
2019-05-30$13.20$44.41347,400——
2019-05-29$13.41$45.12214,600——
2019-05-28$13.42$45.15300,000——
2019-05-24$13.42$45.15143,400——
2019-05-23$13.35$44.92222,900——
2019-05-22$13.54$45.56200,100——
2019-05-21$13.56$45.62188,100——
2019-05-20$13.68$46.03249,300——
2019-05-17$13.44$45.22217,300——
2019-05-16$13.54$45.56153,200——
2019-05-15$13.49$45.39238,300——
2019-05-14$13.60$45.76246,300——
2019-05-13$13.62$45.83249,400——
2019-05-10$13.88$46.70206,500——
2019-05-09$13.91$46.80183,800——
2019-05-08$13.87$46.67177,500——
2019-05-07$13.82$46.50282,200——
2019-05-06$13.96$46.97267,300——
2019-05-03$13.99$47.07374,000——
2019-05-02$13.92$46.84276,800——
2019-05-01$13.94$46.62547,200——
2019-04-30$13.80$46.15305,100——
2019-04-29$13.80$46.15281,100——
2019-04-26$13.69$45.78314,400——
2019-04-25$13.30$44.48254,600——
2019-04-24$13.48$45.08417,600——
2019-04-23$13.48$45.08267,600——
2019-04-22$13.31$44.51371,500——
2019-04-18$13.52$45.21157,800——
2019-04-17$13.66$45.68178,500——
2019-04-16$13.63$45.58143,300——
2019-04-15$13.45$44.98203,700——
2019-04-12$13.47$45.04236,700——
2019-04-11$13.48$45.08187,700——
2019-04-10$13.63$45.58181,200——
2019-04-09$13.43$44.91161,400——
2019-04-08$13.61$45.51163,600——
2019-04-05$13.54$45.28248,300——
2019-04-04$13.52$45.21172,000——
2019-04-03$13.39$44.78146,700——
2019-04-02$13.40$44.81191,500——
2019-04-01$13.49$45.11273,500——
2019-03-29$13.35$44.64454,400——
2019-03-28$13.42$44.88337,100——
2019-03-27$13.31$44.51385,000——
2019-03-26$13.19$44.11413,700——
2019-03-25$12.84$42.94457,900——
2019-03-22$12.58$42.07559,500——
2019-03-21$12.82$42.87289,700——
2019-03-20$12.79$42.77273,600——
2019-03-19$12.93$43.24331,500——
2019-03-18$13.10$43.81431,300——
2019-03-15$12.86$43.001,227,900——
2019-03-14$13.11$43.84272,800——
2019-03-13$13.16$44.01305,700——
2019-03-12$13.15$43.97227,000——
2019-03-11$13.18$44.08252,600——
2019-03-08$13.02$43.54180,600——
2019-03-07$13.00$43.47297,800——
2019-03-06$13.09$43.77337,900——
2019-03-05$13.44$44.94274,300——
2019-03-04$13.48$45.08341,300——
2019-03-01$13.44$44.94245,900——
2019-02-28$13.37$44.71311,000——
2019-02-27$13.31$44.51245,100——
2019-02-26$13.15$43.97294,600——
2019-02-25$13.34$44.61282,800——
2019-02-22$13.50$45.15331,700——
2019-02-21$13.49$45.11469,500——
2019-02-20$13.50$45.15465,900——
2019-02-19$13.30$44.48333,600——
2019-02-15$13.17$44.04336,200——
2019-02-14$12.96$43.34270,100——
2019-02-13$13.12$43.87420,600——
2019-02-12$13.05$43.64312,300——
2019-02-11$12.90$43.14300,000——
2019-02-08$12.86$43.00321,800——
2019-02-07$12.92$43.21295,600——
2019-02-06$12.92$43.21346,600——
2019-02-05$13.02$43.54424,200——
2019-02-04$12.92$43.21327,800——
2019-02-01$12.83$42.90493,400——
2019-01-31$12.87$43.04731,600——
2019-01-30$13.01$43.22594,100——
2019-01-29$13.43$44.62671,200——
2019-01-28$13.67$45.42377,000——
2019-01-25$13.71$45.55238,400——
2019-01-24$13.60$45.18396,500——
2019-01-23$13.73$45.61316,700——
2019-01-22$13.68$45.45482,600——
2019-01-18$13.64$45.32336,800——
2019-01-17$13.57$45.08340,600——
2019-01-16$13.47$44.75422,000——
2019-01-15$13.39$44.48379,400——
2019-01-14$13.34$44.32297,500——
2019-01-11$13.50$44.85315,200——
2019-01-10$13.57$45.08282,100——
2019-01-09$13.50$44.85431,300——
2019-01-08$13.69$45.48557,800——
2019-01-07$13.42$44.58419,500——
2019-01-04$13.48$44.78687,800——
2019-01-03$13.14$43.65545,400——
2019-01-02$13.07$43.42580,900——