NASDAQ:CBSH | Historical Stock Price | COMMERCE BANCSHARES INC /MO/

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

$0.61$1.85$5.58$16.81$50.66$152.701980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.56$1.565,805——
1983-12-29$1.56$1.562,903——
1983-12-28$1.55$1.558,708——
1983-12-27$1.55$1.5558,052——
1983-12-23$1.54$1.5420,318——
1983-12-22$1.54$1.5429,026——
1983-12-21$1.54$1.5423,221——
1983-12-20$1.55$1.5537,734——
1983-12-19$1.55$1.5529,026——
1983-12-16$1.55$1.552,903——
1983-12-15$1.55$1.550——
1983-12-14$1.55$1.550——
1983-12-13$1.55$1.5572,565——
1983-12-12$1.54$1.5423,221——
1983-12-09$1.53$1.53179,961——
1983-12-08$1.53$1.5349,344——
1983-12-07$1.53$1.530——
1983-12-06$1.53$1.5326,123——
1983-12-05$1.53$1.5340,636——
1983-12-02$1.54$1.5431,928——
1983-12-01$1.55$1.5531,928——
1983-11-30$1.56$1.5649,344——
1983-11-29$1.53$1.5360,954——
1983-11-28$1.51$1.51130,617——
1983-11-25$1.46$1.465,805——
1983-11-23$1.47$1.4775,467——
1983-11-22$1.47$1.472,903——
1983-11-21$1.47$1.4723,221——
1983-11-18$1.46$1.465,805——
1983-11-17$1.46$1.465,805——
1983-11-16$1.46$1.4617,416——
1983-11-15$1.46$1.4695,785——
1983-11-14$1.42$1.4243,539——
1983-11-11$1.40$1.4031,928——
1983-11-10$1.40$1.4011,610——
1983-11-09$1.40$1.408,708——
1983-11-08$1.40$1.400——
1983-11-07$1.40$1.402,903——
1983-11-04$1.40$1.4087,078——
1983-11-03$1.40$1.400——
1983-11-02$1.40$1.402,903——
1983-11-01$1.40$1.4029,026——
1983-10-31$1.40$1.405,805——
1983-10-28$1.40$1.4034,831——
1983-10-27$1.40$1.4026,123——
1983-10-26$1.40$1.4011,610——
1983-10-25$1.40$1.408,708——
1983-10-24$1.40$1.400——
1983-10-21$1.40$1.4046,441——
1983-10-20$1.40$1.4075,467——
1983-10-19$1.39$1.390——
1983-10-18$1.39$1.390——
1983-10-17$1.39$1.398,708——
1983-10-14$1.39$1.3926,123——
1983-10-13$1.40$1.4034,831——
1983-10-12$1.40$1.4069,662——
1983-10-11$1.40$1.402,903——
1983-10-10$1.40$1.408,708——
1983-10-07$1.40$1.400——
1983-10-06$1.40$1.4049,344——
1983-10-05$1.40$1.4037,734——
1983-10-04$1.40$1.400——
1983-10-03$1.40$1.4029,026——
1983-09-30$1.40$1.402,903——
1983-09-29$1.41$1.410——
1983-09-28$1.41$1.41188,668——
1983-09-27$1.41$1.4114,513——
1983-09-26$1.40$1.400——
1983-09-23$1.40$1.4046,441——
1983-09-22$1.40$1.402,903——
1983-09-21$1.40$1.4020,318——
1983-09-20$1.40$1.4034,831——
1983-09-19$1.40$1.40127,714——
1983-09-16$1.38$1.380——
1983-09-15$1.38$1.388,708——
1983-09-14$1.38$1.388,708——
1983-09-13$1.38$1.380——
1983-09-12$1.38$1.3826,123——
1983-09-09$1.38$1.385,805——
1983-09-08$1.37$1.372,903——
1983-09-07$1.37$1.3734,831——
1983-09-06$1.37$1.372,903——
1983-09-02$1.37$1.3734,831——
1983-09-01$1.36$1.368,708——
1983-08-31$1.34$1.340——
1983-08-30$1.34$1.340——
1983-08-29$1.34$1.3460,954——
1983-08-26$1.33$1.332,903——
1983-08-25$1.33$1.335,805——
1983-08-24$1.33$1.3384,175——
1983-08-23$1.33$1.3363,857——
1983-08-22$1.34$1.3458,052——
1983-08-19$1.33$1.3372,565——
1983-08-18$1.33$1.335,805——
1983-08-17$1.33$1.332,903——
1983-08-16$1.33$1.338,708——
1983-08-15$1.34$1.345,805——
1983-08-12$1.33$1.3317,416——
1983-08-11$1.33$1.330——
1983-08-10$1.33$1.3320,318——
1983-08-09$1.32$1.322,903——
1983-08-08$1.33$1.3311,610——
1983-08-05$1.33$1.3314,513——
1983-08-04$1.32$1.322,903——
1983-08-03$1.32$1.322,903——
1983-08-02$1.32$1.3229,026——
1983-08-01$1.32$1.3217,416——
1983-07-29$1.33$1.338,708——
1983-07-28$1.34$1.340——
1983-07-27$1.34$1.3431,928——
1983-07-26$1.34$1.3463,857——
1983-07-25$1.34$1.3463,857——
1983-07-22$1.32$1.3243,539——
1983-07-21$1.32$1.328,708——
1983-07-20$1.31$1.3114,513——
1983-07-19$1.31$1.3160,954——
1983-07-18$1.30$1.3084,175——
1983-07-15$1.33$1.3323,221——
1983-07-14$1.34$1.3469,662——
1983-07-13$1.35$1.3540,636——
1983-07-12$1.36$1.3646,441——
1983-07-11$1.37$1.370——
1983-07-08$1.37$1.370——
1983-07-07$1.37$1.370——
1983-07-06$1.37$1.3729,026——
1983-07-05$1.38$1.38200,279——
1983-07-01$1.44$1.448,708——
1983-06-30$1.44$1.4411,610——
1983-06-29$1.43$1.432,903——
1983-06-28$1.44$1.44287,356——
1983-06-27$1.46$1.46124,811——
1983-06-24$1.48$1.485,805——
1983-06-23$1.48$1.4852,247——
1983-06-22$1.48$1.480——
1983-06-21$1.48$1.4811,610——
1983-06-20$1.48$1.480——
1983-06-17$1.48$1.4837,734——
1983-06-16$1.49$1.498,708——
1983-06-15$1.49$1.49101,591——
1983-06-14$1.48$1.48203,181——
1983-06-13$1.48$1.488,708——
1983-06-10$1.48$1.4817,416——
1983-06-09$1.48$1.4823,221——
1983-06-08$1.50$1.5075,467——
1983-06-07$1.50$1.5072,565——
1983-06-06$1.49$1.4911,610——
1983-06-03$1.49$1.4934,831——
1983-06-02$1.47$1.472,903——
1983-06-01$1.47$1.4740,636——
1983-05-31$1.48$1.485,805——
1983-05-27$1.47$1.470——
1983-05-26$1.47$1.475,805——
1983-05-25$1.46$1.465,805——
1983-05-24$1.46$1.460——
1983-05-23$1.46$1.4623,221——
1983-05-20$1.46$1.4629,026——
1983-05-19$1.46$1.468,708——
1983-05-18$1.46$1.4666,760——
1983-05-17$1.46$1.4623,221——
1983-05-16$1.46$1.4692,883——
1983-05-13$1.46$1.4684,175——
1983-05-12$1.45$1.4540,636——
1983-05-11$1.44$1.44119,006——
1983-05-10$1.40$1.4017,416——
1983-05-09$1.40$1.4034,831——
1983-05-06$1.38$1.3829,026——
1983-05-05$1.38$1.3826,123——
1983-05-04$1.38$1.3878,370——
1983-05-03$1.38$1.3889,980——
1983-05-02$1.38$1.3858,052——
1983-04-29$1.38$1.3811,610——
1983-04-28$1.37$1.3792,883——
1983-04-27$1.35$1.35130,617——
1983-04-26$1.34$1.34127,714——
1983-04-25$1.33$1.338,708——
1983-04-22$1.33$1.3349,344——
1983-04-21$1.33$1.3346,441——
1983-04-20$1.32$1.32156,740——
1983-04-19$1.32$1.3272,565——
1983-04-18$1.35$1.3543,539——
1983-04-15$1.36$1.3646,441——
1983-04-14$1.36$1.3620,318——
1983-04-13$1.36$1.3681,273——
1983-04-12$1.34$1.3449,344——
1983-04-11$1.33$1.3384,175——
1983-04-08$1.28$1.2846,441——
1983-04-07$1.27$1.2781,273——
1983-04-06$1.26$1.26142,227——
1983-04-05$1.24$1.24191,571——
1983-04-04$1.23$1.23124,811——
1983-03-31$1.21$1.2146,441——
1983-03-30$1.20$1.2046,441——
1983-03-29$1.20$1.2072,565——
1983-03-28$1.19$1.1966,760——
1983-03-25$1.18$1.1846,441——
1983-03-24$1.18$1.1834,831——
1983-03-23$1.17$1.17113,201——
1983-03-22$1.16$1.160——
1983-03-21$1.16$1.162,903——
1983-03-18$1.16$1.1629,026——
1983-03-17$1.15$1.155,805——
1983-03-16$1.15$1.15104,493——
1983-03-15$1.15$1.1560,954——
1983-03-14$1.15$1.1526,123——
1983-03-11$1.15$1.1514,513——
1983-03-10$1.15$1.1511,610——
1983-03-09$1.15$1.1549,344——
1983-03-08$1.15$1.1517,416——
1983-03-07$1.15$1.15165,448——
1983-03-04$1.14$1.148,708——
1983-03-03$1.14$1.1429,026——
1983-03-02$1.14$1.142,903——
1983-03-01$1.13$1.130——
1983-02-28$1.13$1.138,708——
1983-02-25$1.13$1.13177,058——
1983-02-24$1.12$1.1292,883——
1983-02-23$1.12$1.1220,318——
1983-02-22$1.12$1.1217,416——
1983-02-18$1.13$1.1314,513——
1983-02-17$1.12$1.120——
1983-02-16$1.12$1.120——
1983-02-15$1.12$1.1243,539——
1983-02-14$1.11$1.1126,123——
1983-02-11$1.10$1.108,708——
1983-02-10$1.10$1.1031,928——
1983-02-09$1.10$1.1031,928——
1983-02-08$1.09$1.0937,734——
1983-02-07$1.09$1.0934,831——
1983-02-04$1.09$1.09136,422——
1983-02-03$1.07$1.078,708——
1983-02-02$1.07$1.07316,382——
1983-02-01$1.07$1.07438,291——
1983-01-31$1.07$1.0729,026——
1983-01-28$1.07$1.070——
1983-01-27$1.07$1.072,903——
1983-01-26$1.07$1.0763,857——
1983-01-25$1.07$1.0734,831——
1983-01-24$1.07$1.0720,318——
1983-01-21$1.08$1.0834,831——
1983-01-20$1.08$1.08130,617——
1983-01-19$1.08$1.085,805——
1983-01-18$1.08$1.0820,318——
1983-01-17$1.08$1.0863,857——
1983-01-14$1.08$1.0814,513——
1983-01-13$1.08$1.08119,006——
1983-01-12$1.09$1.09156,740——
1983-01-11$1.08$1.08272,843——
1983-01-10$1.08$1.0852,247——
1983-01-07$1.08$1.0840,636——
1983-01-06$1.08$1.0826,123——
1983-01-05$1.08$1.088,708——
1983-01-04$1.08$1.0849,344——
1983-01-03$1.09$1.0989,980——