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 — 1984

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1984-12-31$1.55$1.5523,221——
1984-12-28$1.55$1.5558,052——
1984-12-27$1.55$1.5537,734——
1984-12-26$1.55$1.5558,052——
1984-12-24$1.54$1.5411,610——
1984-12-21$1.54$1.5440,636——
1984-12-20$1.54$1.5460,954——
1984-12-19$1.54$1.5466,760——
1984-12-18$1.54$1.54101,591——
1984-12-17$1.53$1.5331,928——
1984-12-14$1.53$1.5331,928——
1984-12-13$1.53$1.5314,513——
1984-12-12$1.53$1.530——
1984-12-11$1.53$1.53142,227——
1984-12-10$1.53$1.5326,123——
1984-12-07$1.53$1.5378,370——
1984-12-06$1.53$1.538,708——
1984-12-05$1.53$1.532,903——
1984-12-04$1.53$1.5314,513——
1984-12-03$1.53$1.535,805——
1984-11-30$1.54$1.5489,980——
1984-11-29$1.54$1.5446,441——
1984-11-28$1.54$1.5481,273——
1984-11-27$1.54$1.5423,221——
1984-11-26$1.54$1.542,903——
1984-11-23$1.53$1.530——
1984-11-21$1.53$1.530——
1984-11-20$1.53$1.5314,513——
1984-11-19$1.53$1.532,903——
1984-11-16$1.53$1.5337,734——
1984-11-15$1.53$1.532,903——
1984-11-14$1.53$1.5389,980——
1984-11-13$1.53$1.5311,610——
1984-11-12$1.52$1.520——
1984-11-09$1.52$1.52124,811——
1984-11-08$1.52$1.5231,928——
1984-11-07$1.51$1.51121,909——
1984-11-06$1.51$1.5152,247——
1984-11-05$1.51$1.5111,610——
1984-11-02$1.51$1.512,903——
1984-11-01$1.51$1.5181,273——
1984-10-31$1.50$1.5066,760——
1984-10-30$1.50$1.5049,344——
1984-10-29$1.50$1.502,903——
1984-10-26$1.50$1.5017,416——
1984-10-25$1.50$1.5011,610——
1984-10-24$1.50$1.5043,539——
1984-10-23$1.50$1.5060,954——
1984-10-22$1.49$1.492,903——
1984-10-19$1.49$1.4958,052——
1984-10-18$1.49$1.4911,610——
1984-10-17$1.50$1.50113,201——
1984-10-16$1.49$1.49101,591——
1984-10-15$1.50$1.5034,831——
1984-10-12$1.52$1.5240,636——
1984-10-11$1.52$1.52179,961——
1984-10-10$1.52$1.525,805——
1984-10-09$1.52$1.5231,928——
1984-10-08$1.52$1.5211,610——
1984-10-05$1.52$1.5252,247——
1984-10-04$1.52$1.5223,221——
1984-10-03$1.52$1.5223,221——
1984-10-02$1.53$1.5346,441——
1984-10-01$1.52$1.520——
1984-09-28$1.52$1.5214,513——
1984-09-27$1.52$1.5263,857——
1984-09-26$1.53$1.530——
1984-09-25$1.53$1.532,903——
1984-09-24$1.53$1.53116,104——
1984-09-21$1.52$1.52121,909——
1984-09-20$1.52$1.520——
1984-09-19$1.52$1.525,805——
1984-09-18$1.52$1.5255,149——
1984-09-17$1.53$1.53133,519——
1984-09-14$1.49$1.4931,928——
1984-09-13$1.48$1.48121,909——
1984-09-12$1.45$1.4584,175——
1984-09-11$1.44$1.448,708——
1984-09-10$1.44$1.4420,318——
1984-09-07$1.44$1.448,708——
1984-09-06$1.44$1.4411,610——
1984-09-05$1.43$1.4349,344——
1984-09-04$1.43$1.4320,318——
1984-08-31$1.43$1.435,805——
1984-08-30$1.43$1.435,805——
1984-08-29$1.43$1.4366,760——
1984-08-28$1.42$1.4220,318——
1984-08-27$1.44$1.4411,610——
1984-08-24$1.45$1.4587,078——
1984-08-23$1.45$1.455,805——
1984-08-22$1.45$1.4523,221——
1984-08-21$1.45$1.45121,909——
1984-08-20$1.45$1.45107,396——
1984-08-17$1.44$1.440——
1984-08-16$1.44$1.442,903——
1984-08-15$1.44$1.44159,642——
1984-08-14$1.44$1.4458,052——
1984-08-13$1.42$1.4289,980——
1984-08-10$1.40$1.400——
1984-08-09$1.40$1.40101,591——
1984-08-08$1.40$1.4058,052——
1984-08-07$1.40$1.400——
1984-08-06$1.40$1.4066,760——
1984-08-03$1.40$1.4037,734——
1984-08-02$1.39$1.390——
1984-08-01$1.39$1.398,708——
1984-07-31$1.39$1.3958,052——
1984-07-30$1.39$1.392,903——
1984-07-27$1.38$1.385,805——
1984-07-26$1.37$1.37267,038——
1984-07-25$1.39$1.39116,104——
1984-07-24$1.38$1.3884,175——
1984-07-23$1.40$1.40148,032——
1984-07-20$1.44$1.4420,318——
1984-07-19$1.45$1.45121,909——
1984-07-18$1.45$1.452,903——
1984-07-17$1.45$1.4534,831——
1984-07-16$1.46$1.4629,026——
1984-07-13$1.46$1.4643,539——
1984-07-12$1.46$1.4623,221——
1984-07-11$1.46$1.4623,221——
1984-07-10$1.46$1.4614,513——
1984-07-09$1.46$1.4631,928——
1984-07-06$1.46$1.468,708——
1984-07-05$1.46$1.462,903——
1984-07-03$1.46$1.4646,441——
1984-07-02$1.46$1.4687,078——
1984-06-29$1.46$1.462,903——
1984-06-28$1.46$1.460——
1984-06-27$1.46$1.460——
1984-06-26$1.46$1.460——
1984-06-25$1.46$1.460——
1984-06-22$1.46$1.4617,416——
1984-06-21$1.46$1.468,708——
1984-06-20$1.46$1.4634,831——
1984-06-19$1.46$1.4614,513——
1984-06-18$1.45$1.4546,441——
1984-06-15$1.45$1.458,708——
1984-06-14$1.45$1.450——
1984-06-13$1.45$1.452,903——
1984-06-12$1.46$1.4611,610——
1984-06-11$1.45$1.452,903——
1984-06-08$1.45$1.455,805——
1984-06-07$1.46$1.4629,026——
1984-06-06$1.45$1.455,805——
1984-06-05$1.45$1.45148,032——
1984-06-04$1.44$1.4452,247——
1984-06-01$1.43$1.438,708——
1984-05-31$1.43$1.430——
1984-05-30$1.43$1.438,708——
1984-05-29$1.44$1.4443,539——
1984-05-25$1.46$1.4658,052——
1984-05-24$1.47$1.4781,273——
1984-05-23$1.51$1.512,903——
1984-05-22$1.51$1.51171,253——
1984-05-21$1.53$1.530——
1984-05-18$1.53$1.53516,661——
1984-05-17$1.53$1.5392,883——
1984-05-16$1.53$1.5331,928——
1984-05-15$1.55$1.552,903——
1984-05-14$1.55$1.5523,221——
1984-05-11$1.55$1.5517,416——
1984-05-10$1.56$1.56121,909——
1984-05-09$1.55$1.552,903——
1984-05-08$1.55$1.5549,344——
1984-05-07$1.55$1.5558,052——
1984-05-04$1.54$1.5455,149——
1984-05-03$1.53$1.538,708——
1984-05-02$1.53$1.532,903——
1984-05-01$1.53$1.5311,610——
1984-04-30$1.53$1.5337,734——
1984-04-27$1.54$1.5458,052——
1984-04-26$1.53$1.5323,221——
1984-04-25$1.53$1.535,805——
1984-04-24$1.53$1.5369,662——
1984-04-23$1.54$1.5426,123——
1984-04-19$1.54$1.5414,513——
1984-04-18$1.53$1.53133,519——
1984-04-17$1.53$1.5323,221——
1984-04-16$1.54$1.545,805——
1984-04-13$1.56$1.560——
1984-04-12$1.56$1.562,903——
1984-04-11$1.56$1.560——
1984-04-10$1.56$1.5681,273——
1984-04-09$1.57$1.5763,857——
1984-04-06$1.57$1.5723,221——
1984-04-05$1.57$1.5734,831——
1984-04-04$1.57$1.5711,610——
1984-04-03$1.57$1.572,903——
1984-04-02$1.57$1.575,805——
1984-03-30$1.57$1.5769,662——
1984-03-29$1.57$1.5714,513——
1984-03-28$1.57$1.5711,610——
1984-03-27$1.57$1.5711,610——
1984-03-26$1.57$1.570——
1984-03-23$1.57$1.5772,565——
1984-03-22$1.57$1.5717,416——
1984-03-21$1.57$1.575,805——
1984-03-20$1.57$1.5714,513——
1984-03-19$1.57$1.5711,610——
1984-03-16$1.57$1.57174,155——
1984-03-15$1.56$1.5669,662——
1984-03-14$1.55$1.5584,175——
1984-03-13$1.55$1.5531,928——
1984-03-12$1.55$1.552,903——
1984-03-09$1.55$1.550——
1984-03-08$1.55$1.5566,760——
1984-03-07$1.55$1.552,903——
1984-03-06$1.55$1.5520,318——
1984-03-05$1.55$1.550——
1984-03-02$1.55$1.5534,831——
1984-03-01$1.55$1.5517,416——
1984-02-29$1.54$1.5420,318——
1984-02-28$1.54$1.5417,416——
1984-02-27$1.54$1.542,903——
1984-02-24$1.54$1.5452,247——
1984-02-23$1.54$1.5481,273——
1984-02-22$1.56$1.5611,610——
1984-02-21$1.56$1.5631,928——
1984-02-17$1.56$1.562,903——
1984-02-16$1.56$1.5611,610——
1984-02-15$1.56$1.5629,026——
1984-02-14$1.55$1.5511,610——
1984-02-13$1.55$1.5529,026——
1984-02-10$1.55$1.5558,052——
1984-02-09$1.55$1.5549,344——
1984-02-08$1.55$1.550——
1984-02-07$1.55$1.55110,298——
1984-02-06$1.56$1.5675,467——
1984-02-03$1.56$1.5669,662——
1984-02-02$1.56$1.5629,026——
1984-02-01$1.56$1.5620,318——
1984-01-31$1.55$1.5534,831——
1984-01-30$1.56$1.5692,883——
1984-01-27$1.57$1.57255,428——
1984-01-26$1.57$1.57145,129——
1984-01-25$1.58$1.582,903——
1984-01-24$1.58$1.5820,318——
1984-01-23$1.58$1.5837,734——
1984-01-20$1.57$1.5720,318——
1984-01-19$1.58$1.585,805——
1984-01-18$1.58$1.588,708——
1984-01-17$1.58$1.5840,636——
1984-01-16$1.59$1.5937,734——
1984-01-13$1.58$1.5823,221——
1984-01-12$1.58$1.5895,785——
1984-01-11$1.58$1.5829,026——
1984-01-10$1.58$1.5863,857——
1984-01-09$1.61$1.6143,539——
1984-01-06$1.59$1.59148,032——
1984-01-05$1.56$1.562,903——
1984-01-04$1.56$1.5620,318——
1984-01-03$1.56$1.5634,831——