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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.16$2.16101,591——
1985-12-30$2.14$2.145,805——
1985-12-27$2.15$2.1560,954——
1985-12-26$2.15$2.150——
1985-12-24$2.15$2.15261,233——
1985-12-23$2.16$2.16104,493——
1985-12-20$2.16$2.1643,539——
1985-12-19$2.16$2.1629,026——
1985-12-18$2.15$2.1540,636——
1985-12-17$2.14$2.1434,831——
1985-12-16$2.15$2.15307,675——
1985-12-13$2.14$2.1484,175——
1985-12-12$2.14$2.1429,026——
1985-12-11$2.13$2.1363,857——
1985-12-10$2.13$2.130——
1985-12-09$2.13$2.1340,636——
1985-12-06$2.15$2.15121,909——
1985-12-05$2.14$2.142,903——
1985-12-04$2.14$2.142,903——
1985-12-03$2.14$2.1469,662——
1985-12-02$2.13$2.1320,318——
1985-11-29$2.13$2.138,708——
1985-11-27$2.14$2.1417,416——
1985-11-26$2.14$2.1426,123——
1985-11-25$2.14$2.1429,026——
1985-11-22$2.14$2.1426,123——
1985-11-21$2.14$2.1472,565——
1985-11-20$2.14$2.1437,734——
1985-11-19$2.15$2.150——
1985-11-18$2.15$2.1558,052——
1985-11-15$2.14$2.1414,513——
1985-11-14$2.14$2.1420,318——
1985-11-13$2.15$2.15110,298——
1985-11-12$2.21$2.2155,149——
1985-11-11$2.17$2.1766,760——
1985-11-08$2.14$2.1434,831——
1985-11-07$2.12$2.125,805——
1985-11-06$2.11$2.1126,123——
1985-11-05$2.11$2.110——
1985-11-04$2.11$2.1137,734——
1985-11-01$2.12$2.12208,986——
1985-10-31$2.02$2.0220,318——
1985-10-30$2.02$2.0284,175——
1985-10-29$2.03$2.0323,221——
1985-10-28$2.02$2.0217,416——
1985-10-25$2.02$2.0229,026——
1985-10-24$2.00$2.0055,149——
1985-10-23$1.99$1.990——
1985-10-22$1.99$1.995,805——
1985-10-21$2.01$2.0117,416——
1985-10-18$2.00$2.0014,513——
1985-10-17$1.97$1.9731,928——
1985-10-16$1.96$1.962,903——
1985-10-15$1.96$1.9666,760——
1985-10-14$1.93$1.93171,253——
1985-10-11$1.93$1.9320,318——
1985-10-10$1.92$1.9237,734——
1985-10-09$1.92$1.92101,591——
1985-10-08$1.93$1.930——
1985-10-07$1.93$1.9329,026——
1985-10-04$1.93$1.9314,513——
1985-10-03$1.93$1.9343,539——
1985-10-02$1.93$1.9358,052——
1985-10-01$1.93$1.930——
1985-09-30$1.93$1.9343,539——
1985-09-26$1.93$1.9317,416——
1985-09-25$1.95$1.9578,370——
1985-09-24$1.96$1.9614,513——
1985-09-23$1.96$1.9666,760——
1985-09-20$1.95$1.9529,026——
1985-09-19$1.96$1.960——
1985-09-18$1.96$1.962,903——
1985-09-17$1.96$1.9646,441——
1985-09-16$1.96$1.96179,961——
1985-09-13$1.96$1.9649,344——
1985-09-12$1.97$1.9726,123——
1985-09-11$1.98$1.985,805——
1985-09-10$1.98$1.985,805——
1985-09-09$1.97$1.9749,344——
1985-09-06$1.96$1.9611,610——
1985-09-05$1.97$1.972,903——
1985-09-04$1.97$1.972,903——
1985-09-03$1.96$1.96101,591——
1985-08-30$1.96$1.9614,513——
1985-08-29$1.96$1.9626,123——
1985-08-28$1.97$1.9760,954——
1985-08-27$1.96$1.960——
1985-08-26$1.96$1.9655,149——
1985-08-23$1.96$1.9634,831——
1985-08-22$1.96$1.9620,318——
1985-08-21$1.96$1.9617,416——
1985-08-20$1.97$1.97113,201——
1985-08-19$1.96$1.9637,734——
1985-08-16$1.96$1.9658,052——
1985-08-15$1.96$1.9646,441——
1985-08-14$1.96$1.9626,123——
1985-08-13$1.96$1.96121,909——
1985-08-12$1.99$1.9963,857——
1985-08-09$1.99$1.99243,818——
1985-08-08$2.03$2.0360,954——
1985-08-07$2.05$2.05142,227——
1985-08-06$2.07$2.0711,610——
1985-08-05$2.07$2.0752,247——
1985-08-02$2.09$2.0940,636——
1985-08-01$2.11$2.115,805——
1985-07-31$2.08$2.08272,843——
1985-07-30$2.10$2.1017,416——
1985-07-29$2.11$2.1126,123——
1985-07-26$2.13$2.1369,662——
1985-07-25$2.14$2.14168,350——
1985-07-24$2.13$2.1360,954——
1985-07-23$2.13$2.1352,247——
1985-07-22$2.14$2.1440,636——
1985-07-19$2.13$2.13121,909——
1985-07-18$2.13$2.1384,175——
1985-07-17$2.14$2.145,805——
1985-07-16$2.12$2.1269,662——
1985-07-15$2.09$2.0931,928——
1985-07-12$2.09$2.0911,610——
1985-07-11$2.08$2.085,805——
1985-07-10$2.08$2.088,708——
1985-07-09$2.08$2.088,708——
1985-07-08$2.09$2.0914,513——
1985-07-05$2.08$2.082,903——
1985-07-03$2.08$2.08116,104——
1985-07-02$2.05$2.0514,513——
1985-07-01$2.08$2.0834,831——
1985-06-28$2.07$2.0769,662——
1985-06-27$2.07$2.0789,980——
1985-06-26$2.02$2.0246,441——
1985-06-25$2.00$2.0089,980——
1985-06-24$1.98$1.9811,610——
1985-06-21$1.99$1.998,708——
1985-06-20$1.97$1.9731,928——
1985-06-19$1.98$1.982,903——
1985-06-18$2.00$2.005,805——
1985-06-17$1.99$1.9914,513——
1985-06-14$1.98$1.98380,239——
1985-06-13$1.93$1.9314,513——
1985-06-12$1.96$1.968,708——
1985-06-11$1.96$1.960——
1985-06-10$1.96$1.9663,857——
1985-06-07$1.97$1.9792,883——
1985-06-06$1.99$1.9914,513——
1985-06-05$2.00$2.00159,642——
1985-06-04$1.93$1.9352,247——
1985-06-03$1.92$1.9284,175——
1985-05-31$1.89$1.8940,636——
1985-05-30$1.88$1.888,708——
1985-05-29$1.89$1.8943,539——
1985-05-28$1.87$1.87113,201——
1985-05-24$1.86$1.8634,831——
1985-05-23$1.84$1.842,903——
1985-05-22$1.84$1.8411,610——
1985-05-21$1.84$1.8458,052——
1985-05-20$1.86$1.86177,058——
1985-05-17$1.79$1.7920,318——
1985-05-16$1.81$1.8140,636——
1985-05-15$1.79$1.7931,928——
1985-05-14$1.79$1.7955,149——
1985-05-13$1.81$1.810——
1985-05-10$1.81$1.8131,928——
1985-05-09$1.78$1.78130,617——
1985-05-08$1.75$1.75197,376——
1985-05-07$1.77$1.7740,636——
1985-05-06$1.74$1.74101,591——
1985-05-03$1.75$1.7537,734——
1985-05-02$1.74$1.7443,539——
1985-05-01$1.73$1.7317,416——
1985-04-30$1.71$1.712,903——
1985-04-29$1.71$1.71139,324——
1985-04-26$1.72$1.7246,441——
1985-04-25$1.72$1.7237,734——
1985-04-24$1.71$1.7111,610——
1985-04-23$1.71$1.7134,831——
1985-04-22$1.71$1.7152,247——
1985-04-19$1.72$1.720——
1985-04-18$1.72$1.72330,895——
1985-04-17$1.71$1.7172,565——
1985-04-16$1.71$1.7140,636——
1985-04-15$1.71$1.7117,416——
1985-04-12$1.72$1.7269,662——
1985-04-11$1.71$1.7140,636——
1985-04-10$1.71$1.7114,513——
1985-04-09$1.71$1.7172,565——
1985-04-08$1.70$1.7029,026——
1985-04-04$1.71$1.7111,610——
1985-04-03$1.71$1.71119,006——
1985-04-02$1.70$1.7011,610——
1985-04-01$1.70$1.702,903——
1985-03-29$1.69$1.690——
1985-03-28$1.69$1.695,805——
1985-03-27$1.69$1.6929,026——
1985-03-26$1.70$1.7098,688——
1985-03-25$1.70$1.7049,344——
1985-03-22$1.71$1.710——
1985-03-21$1.71$1.71165,448——
1985-03-20$1.71$1.7117,416——
1985-03-19$1.71$1.710——
1985-03-18$1.71$1.7184,175——
1985-03-15$1.72$1.72104,493——
1985-03-14$1.73$1.7334,831——
1985-03-13$1.73$1.730——
1985-03-12$1.73$1.735,805——
1985-03-11$1.73$1.730——
1985-03-08$1.73$1.730——
1985-03-07$1.73$1.7329,026——
1985-03-06$1.73$1.73139,324——
1985-03-05$1.73$1.7358,052——
1985-03-04$1.73$1.7375,467——
1985-03-01$1.72$1.7214,513——
1985-02-28$1.71$1.7114,513——
1985-02-27$1.71$1.7140,636——
1985-02-26$1.71$1.7160,954——
1985-02-25$1.71$1.710——
1985-02-22$1.71$1.7158,052——
1985-02-21$1.71$1.71182,863——
1985-02-20$1.71$1.710——
1985-02-19$1.71$1.7111,610——
1985-02-15$1.69$1.6981,273——
1985-02-14$1.69$1.6931,928——
1985-02-13$1.69$1.69235,110——
1985-02-12$1.69$1.6940,636——
1985-02-11$1.69$1.6914,513——
1985-02-08$1.69$1.6911,610——
1985-02-07$1.70$1.700——
1985-02-06$1.70$1.7034,831——
1985-02-05$1.70$1.7081,273——
1985-02-04$1.70$1.7020,318——
1985-02-01$1.70$1.705,805——
1985-01-31$1.70$1.700——
1985-01-30$1.70$1.700——
1985-01-29$1.70$1.70130,617——
1985-01-28$1.69$1.6920,318——
1985-01-25$1.69$1.6949,344——
1985-01-24$1.69$1.6987,078——
1985-01-23$1.68$1.6834,831——
1985-01-22$1.68$1.68174,155——
1985-01-21$1.68$1.68281,551——
1985-01-18$1.68$1.68145,129——
1985-01-17$1.65$1.6540,636——
1985-01-16$1.65$1.65150,935——
1985-01-15$1.58$1.58145,129——
1985-01-14$1.55$1.5589,980——
1985-01-11$1.55$1.5546,441——
1985-01-10$1.54$1.5434,831——
1985-01-09$1.54$1.542,903——
1985-01-08$1.53$1.53162,545——
1985-01-07$1.56$1.56142,227——
1985-01-04$1.56$1.5646,441——
1985-01-03$1.56$1.5660,954——
1985-01-02$1.56$1.56139,324——