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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.50$46.22331,400——
2020-12-30$12.38$45.78276,800——
2020-12-29$12.31$45.52409,500——
2020-12-28$12.53$46.33544,700——
2020-12-24$12.38$45.78193,400——
2020-12-23$12.36$45.71384,100——
2020-12-22$12.08$44.67390,400——
2020-12-21$12.09$44.71642,000——
2020-12-18$12.21$45.152,750,900——
2020-12-17$12.38$45.78541,300——
2020-12-16$12.24$45.26417,600——
2020-12-15$12.32$45.56468,000——
2020-12-14$12.13$44.86631,600——
2020-12-11$12.34$45.63542,700——
2020-12-10$12.37$45.74482,800——
2020-12-09$12.49$46.19509,900——
2020-12-08$12.40$45.85445,100——
2020-12-07$12.27$45.37388,100——
2020-12-04$12.38$45.78475,300——
2020-12-03$12.18$45.04554,800——
2020-12-02$12.35$45.67684,800——
2020-12-01$12.42$45.93782,800——
2020-11-30$12.32$45.56759,400——
2020-11-27$12.76$47.18280,500——
2020-11-25$12.87$47.59444,600——
2020-11-24$13.04$48.221,002,400——
2020-11-23$12.78$47.26605,100——
2020-11-20$12.70$46.961,876,200——
2020-11-19$12.71$47.00445,700——
2020-11-18$12.79$46.82478,700——
2020-11-17$13.06$47.80973,500——
2020-11-16$13.18$48.241,005,900——
2020-11-13$12.67$46.38982,000——
2020-11-12$12.19$44.62712,500——
2020-11-11$12.24$44.80426,700——
2020-11-10$12.47$45.641,072,300——
2020-11-09$11.96$43.781,054,600——
2020-11-06$11.14$40.78480,600——
2020-11-05$11.32$41.43548,100——
2020-11-04$11.16$40.54929,400——
2020-11-03$11.52$41.85908,200——
2020-11-02$11.58$42.06718,200——
2020-10-30$11.48$41.70816,700——
2020-10-29$11.22$40.76685,900——
2020-10-28$11.29$41.01769,800——
2020-10-27$11.58$42.06682,200——
2020-10-26$11.74$42.64818,300——
2020-10-23$11.68$42.43722,200——
2020-10-22$11.61$42.17714,800——
2020-10-21$11.38$41.34699,500——
2020-10-20$11.29$41.011,165,100——
2020-10-19$11.26$40.90741,600——
2020-10-16$11.40$41.41978,800——
2020-10-15$11.28$40.971,403,000——
2020-10-14$11.20$40.68821,600——
2020-10-13$11.21$40.721,343,600——
2020-10-12$11.48$41.701,113,400——
2020-10-09$11.25$40.861,088,200——
2020-10-08$11.25$40.862,240,600——
2020-10-07$10.93$39.701,745,000——
2020-10-06$10.63$38.6126,287,400——
2020-10-05$10.85$39.413,673,500——
2020-10-02$10.59$38.477,827,500——
2020-10-01$9.32$33.85549,100——
2020-09-30$9.27$33.67589,000——
2020-09-29$9.16$33.27633,700——
2020-09-28$9.29$33.75764,700——
2020-09-25$9.03$32.80798,300——
2020-09-24$8.94$32.47550,300——
2020-09-23$8.77$31.86739,200——
2020-09-22$8.93$32.44542,300——
2020-09-21$8.98$32.62952,000——
2020-09-18$9.28$33.712,123,500——
2020-09-17$9.39$34.11500,500——
2020-09-16$9.37$34.04573,500——
2020-09-15$9.35$33.96432,000——
2020-09-14$9.44$34.29488,700——
2020-09-11$9.18$33.35501,500——
2020-09-10$9.30$33.78592,700——
2020-09-09$9.41$34.18662,300——
2020-09-08$9.43$34.25713,100——
2020-09-04$9.85$35.78700,700——
2020-09-03$9.55$34.69550,400——
2020-09-02$9.43$34.25310,900——
2020-09-01$9.39$34.11328,900——
2020-08-31$9.34$33.93441,100——
2020-08-28$9.41$34.18484,000——
2020-08-27$9.41$34.18235,100——
2020-08-26$9.31$33.82432,200——
2020-08-25$9.46$34.36644,600——
2020-08-24$9.57$34.76361,200——
2020-08-21$9.38$34.07544,900——
2020-08-20$9.41$34.18380,600——
2020-08-19$9.63$34.98253,200——
2020-08-18$9.67$35.13466,700——
2020-08-17$9.86$35.82747,300——
2020-08-14$10.00$36.32400,600——
2020-08-13$10.00$36.32527,500——
2020-08-12$10.03$36.43428,500——
2020-08-11$10.19$37.01527,400——
2020-08-10$10.18$36.98519,400——
2020-08-07$10.21$37.09475,400——
2020-08-06$9.92$36.03777,400——
2020-08-05$9.93$35.76811,000——
2020-08-04$9.62$34.64552,900——
2020-08-03$9.57$34.46710,100——
2020-07-31$9.65$34.75668,600——
2020-07-30$9.78$35.221,099,000——
2020-07-29$10.32$37.1710,005,200——
2020-07-28$9.95$35.832,586,300——
2020-07-27$9.75$35.11751,700——
2020-07-24$9.94$35.80643,600——
2020-07-23$10.03$36.12609,000——
2020-07-22$9.96$35.87799,300——
2020-07-21$10.26$36.95491,000——
2020-07-20$10.03$36.12522,800——
2020-07-17$10.26$36.95713,800——
2020-07-16$10.61$38.21820,000——
2020-07-15$10.75$38.71584,800——
2020-07-14$10.50$37.81672,500——
2020-07-13$10.39$37.42416,800——
2020-07-10$10.34$37.24315,000——
2020-07-09$10.03$36.12683,500——
2020-07-08$10.23$36.84435,000——
2020-07-07$10.24$36.88254,300——
2020-07-06$10.59$38.14262,100——
2020-07-02$10.65$38.35223,200——
2020-07-01$10.63$38.28372,900——
2020-06-30$11.01$39.65382,100——
2020-06-29$11.00$39.61366,400——
2020-06-26$10.52$37.89797,800——
2020-06-25$10.84$39.04434,100——
2020-06-24$10.58$38.10620,700——
2020-06-23$10.92$39.33330,300——
2020-06-22$10.97$39.51363,000——
2020-06-19$10.84$39.04995,100——
2020-06-18$11.08$39.90273,800——
2020-06-17$10.98$39.54357,700——
2020-06-16$11.46$41.27368,300——
2020-06-15$11.32$40.77440,900——
2020-06-12$11.18$40.26533,100——
2020-06-11$11.12$40.05538,100——
2020-06-10$11.87$42.75314,800——
2020-06-09$12.41$44.69360,600——
2020-06-08$12.54$45.16350,500——
2020-06-05$12.54$45.16564,800——
2020-06-04$11.83$42.60303,500——
2020-06-03$11.82$42.57391,400——
2020-06-02$11.49$41.38297,000——
2020-06-01$11.51$41.45471,300——
2020-05-29$11.73$42.24298,500——
2020-05-28$12.04$43.36851,000——
2020-05-27$12.29$44.26636,600——
2020-05-26$11.72$42.21343,700——
2020-05-22$11.45$41.24336,600——
2020-05-21$11.34$40.84245,500——
2020-05-20$11.39$41.02474,400——
2020-05-19$10.99$39.58452,400——
2020-05-18$11.60$41.78523,100——
2020-05-15$10.98$39.54789,000——
2020-05-14$10.62$38.25543,200——
2020-05-13$10.55$37.99343,700——
2020-05-12$10.88$39.18364,800——
2020-05-11$11.22$40.41513,800——
2020-05-08$11.34$40.84420,100——
2020-05-07$10.93$39.36416,400——
2020-05-06$11.02$39.69518,600——
2020-05-05$11.67$42.03511,400——
2020-05-04$11.63$41.88537,500——
2020-05-01$11.70$42.14418,300——
2020-04-30$11.99$43.18448,700——
2020-04-29$12.22$43.70651,500——
2020-04-28$12.40$44.35385,300——
2020-04-27$11.95$42.74308,100——
2020-04-24$11.58$41.41325,300——
2020-04-23$11.69$41.81427,100——
2020-04-22$11.57$41.381,005,000——
2020-04-21$11.82$42.27539,400——
2020-04-20$11.77$42.09423,400——
2020-04-17$11.80$42.20459,000——
2020-04-16$11.45$40.95677,000——
2020-04-15$11.24$40.20461,400——
2020-04-14$11.85$42.38423,900——
2020-04-13$11.74$41.99387,400——
2020-04-09$12.24$43.77897,300——
2020-04-08$11.41$40.81539,000——
2020-04-07$11.30$40.41623,100——
2020-04-06$11.44$40.91519,300——
2020-04-03$11.15$39.88379,600——
2020-04-02$11.36$40.63440,400——
2020-04-01$11.26$40.27556,600——
2020-03-31$11.61$41.52730,600——
2020-03-30$11.73$41.95435,700——
2020-03-27$11.26$40.27620,600——
2020-03-26$11.86$42.41946,800——
2020-03-25$10.66$38.121,585,800——
2020-03-24$10.69$38.23803,900——
2020-03-23$10.19$36.44854,100——
2020-03-20$10.72$38.341,369,500——
2020-03-19$11.58$41.41756,500——
2020-03-18$11.85$42.38912,600——
2020-03-17$12.86$45.99953,300——
2020-03-16$10.98$39.27540,900——
2020-03-13$11.60$41.48888,800——
2020-03-12$11.06$39.55920,500——
2020-03-11$11.95$42.74795,200——
2020-03-10$12.41$44.38798,600——
2020-03-09$12.13$43.381,115,800——
2020-03-06$12.58$44.99440,200——
2020-03-05$12.62$45.13542,200——
2020-03-04$12.87$46.03481,100——
2020-03-03$12.61$45.10569,800——
2020-03-02$12.88$46.06829,600——
2020-02-28$12.21$43.67993,400——
2020-02-27$12.40$44.35783,300——
2020-02-26$12.85$45.96553,300——
2020-02-25$12.81$45.81457,700——
2020-02-24$13.21$47.24354,100——
2020-02-21$13.35$47.74250,300——
2020-02-20$13.37$47.81352,700——
2020-02-19$13.23$47.31195,500——
2020-02-18$13.17$47.10134,200——
2020-02-14$13.25$47.39212,300——
2020-02-13$13.32$47.64200,500——
2020-02-12$13.36$47.78236,800——
2020-02-11$13.29$47.53841,700——
2020-02-10$13.22$47.28214,200——
2020-02-07$13.14$46.99294,800——
2020-02-06$13.16$47.06231,300——
2020-02-05$13.33$47.37400,300——
2020-02-04$13.14$46.69370,900——
2020-02-03$13.16$46.76441,300——
2020-01-31$13.18$46.83612,900——
2020-01-30$13.63$48.43268,000——
2020-01-29$13.55$48.15414,900——
2020-01-28$13.67$48.58372,900——
2020-01-27$13.65$48.50342,700——
2020-01-24$13.64$48.47231,700——
2020-01-23$13.64$48.47346,600——
2020-01-22$13.60$48.33178,100——
2020-01-21$13.68$48.61178,000——
2020-01-17$13.82$49.11208,700——
2020-01-16$13.93$49.50254,300——
2020-01-15$13.76$48.90235,700——
2020-01-14$13.76$48.90299,600——
2020-01-13$13.68$48.61472,600——
2020-01-10$13.63$48.43208,900——
2020-01-09$13.66$48.54215,300——
2020-01-08$13.62$48.40323,100——
2020-01-07$13.62$48.40240,600——
2020-01-06$13.67$48.58405,700——
2020-01-03$13.65$48.50359,300——
2020-01-02$13.62$48.40305,700——