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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.38$2.45127,714——
1986-12-30$2.38$2.4575,467——
1986-12-29$2.38$2.45534,077——
1986-12-26$2.38$2.45262,684——
1986-12-24$2.38$2.45121,909——
1986-12-23$2.41$2.48233,658——
1986-12-22$2.38$2.45322,187——
1986-12-19$2.41$2.48275,746——
1986-12-18$2.39$2.47177,058——
1986-12-17$2.39$2.478,708——
1986-12-16$2.38$2.45523,917——
1986-12-15$2.41$2.4862,406——
1986-12-12$2.38$2.4534,831——
1986-12-11$2.38$2.45275,746——
1986-12-10$2.39$2.4681,273——
1986-12-09$2.41$2.48464,414——
1986-12-08$2.41$2.480——
1986-12-05$2.41$2.4666,760——
1986-12-04$2.40$2.46127,714——
1986-12-03$2.41$2.4611,610——
1986-12-02$2.38$2.43130,617——
1986-12-01$2.39$2.45158,191——
1986-11-28$2.43$2.48175,607——
1986-11-26$2.43$2.488,708——
1986-11-25$2.43$2.480——
1986-11-24$2.43$2.4847,893——
1986-11-21$2.43$2.4855,149——
1986-11-20$2.45$2.50226,402——
1986-11-19$2.48$2.5417,416——
1986-11-18$2.46$2.527,256——
1986-11-17$2.46$2.5213,062——
1986-11-14$2.46$2.5237,734——
1986-11-13$2.49$2.5443,539——
1986-11-12$2.50$2.5517,416——
1986-11-11$2.50$2.550——
1986-11-10$2.50$2.55525,369——
1986-11-07$2.46$2.5237,734——
1986-11-06$2.48$2.5459,503——
1986-11-05$2.53$2.5911,610——
1986-11-04$2.46$2.5242,088——
1986-11-03$2.48$2.5413,062——
1986-10-31$2.53$2.592,903——
1986-10-30$2.50$2.55239,464——
1986-10-29$2.48$2.5410,159——
1986-10-28$2.50$2.55262,684——
1986-10-27$2.51$2.5724,672——
1986-10-24$2.53$2.5914,513——
1986-10-23$2.55$2.6150,795——
1986-10-22$2.57$2.6279,821——
1986-10-21$2.51$2.578,708——
1986-10-20$2.51$2.5711,610——
1986-10-17$2.51$2.5711,610——
1986-10-16$2.51$2.570——
1986-10-15$2.51$2.5710,159——
1986-10-14$2.50$2.552,903——
1986-10-13$2.53$2.590——
1986-10-10$2.53$2.5933,380——
1986-10-09$2.53$2.598,708——
1986-10-08$2.53$2.5944,990——
1986-10-07$2.55$2.6124,672——
1986-10-06$2.53$2.590——
1986-10-03$2.53$2.5918,867——
1986-10-02$2.51$2.57767,735——
1986-10-01$2.53$2.5992,883——
1986-09-30$2.51$2.572,903——
1986-09-29$2.50$2.55893,998——
1986-09-26$2.48$2.5424,672——
1986-09-25$2.48$2.548,708——
1986-09-24$2.45$2.5010,159——
1986-09-23$2.46$2.52327,993——
1986-09-22$2.45$2.5043,539——
1986-09-19$2.45$2.5055,149——
1986-09-18$2.48$2.5440,636——
1986-09-17$2.45$2.504,354——
1986-09-16$2.46$2.5210,159——
1986-09-15$2.46$2.5211,610——
1986-09-12$2.48$2.54317,834——
1986-09-11$2.50$2.551,570,301——
1986-09-10$2.48$2.5442,088——
1986-09-09$2.51$2.5714,513——
1986-09-08$2.51$2.571,451——
1986-09-05$2.53$2.5740,636——
1986-09-04$2.55$2.59134,970——
1986-09-03$2.57$2.6011,610——
1986-09-02$2.51$2.5569,662——
1986-08-29$2.53$2.57121,909——
1986-08-28$2.58$2.6213,062——
1986-08-27$2.58$2.6274,016——
1986-08-26$2.58$2.6242,088——
1986-08-25$2.62$2.6624,672——
1986-08-22$2.62$2.6617,416——
1986-08-21$2.64$2.6718,867——
1986-08-20$2.64$2.67116,104——
1986-08-19$2.64$2.672,903——
1986-08-18$2.66$2.7053,698——
1986-08-15$2.64$2.6724,672——
1986-08-14$2.64$2.67121,909——
1986-08-13$2.70$2.7433,380——
1986-08-12$2.70$2.74139,324——
1986-08-11$2.70$2.7440,636——
1986-08-08$2.74$2.78306,223——
1986-08-07$2.72$2.76301,869——
1986-08-06$2.76$2.80174,155——
1986-08-05$2.74$2.78191,571——
1986-08-04$2.77$2.81329,444——
1986-08-01$2.74$2.78612,446——
1986-07-31$2.79$2.83522,466——
1986-07-30$2.74$2.78181,412——
1986-07-29$2.74$2.78500,697——
1986-07-28$2.74$2.78425,229——
1986-07-25$2.79$2.8352,247——
1986-07-24$2.75$2.79182,863——
1986-07-23$2.74$2.78174,155——
1986-07-22$2.70$2.7418,867——
1986-07-21$2.69$2.73165,448——
1986-07-18$2.72$2.76191,571——
1986-07-17$2.72$2.762,903——
1986-07-16$2.69$2.73116,104——
1986-07-15$2.69$2.73666,144——
1986-07-14$2.70$2.7433,380——
1986-07-11$2.71$2.7527,575——
1986-07-10$2.76$2.8024,672——
1986-07-09$2.70$2.745,805——
1986-07-08$2.72$2.7633,380——
1986-07-07$2.76$2.8081,273——
1986-07-03$2.70$2.7465,308——
1986-07-02$2.74$2.7884,175——
1986-07-01$2.63$2.67194,474——
1986-06-30$2.64$2.6836,282——
1986-06-27$2.63$2.6713,062——
1986-06-26$2.65$2.6917,416——
1986-06-25$2.64$2.6849,344——
1986-06-24$2.64$2.6837,734——
1986-06-23$2.65$2.6947,893——
1986-06-20$2.63$2.6733,380——
1986-06-19$2.62$2.6666,760——
1986-06-18$2.62$2.6682,724——
1986-06-17$2.66$2.70121,909——
1986-06-16$2.64$2.6711,610——
1986-06-13$2.64$2.680——
1986-06-12$2.64$2.6888,529——
1986-06-11$2.65$2.6910,159——
1986-06-10$2.67$2.7143,539——
1986-06-09$2.69$2.7349,344——
1986-06-06$2.74$2.7674,016——
1986-06-05$2.76$2.78100,139——
1986-06-04$2.74$2.7630,477——
1986-06-03$2.79$2.8137,734——
1986-06-02$2.79$2.8123,221——
1986-05-30$2.76$2.78203,181——
1986-05-29$2.76$2.78664,693——
1986-05-28$2.74$2.7637,734——
1986-05-27$2.74$2.762,903——
1986-05-23$2.70$2.7381,273——
1986-05-22$2.72$2.7429,026——
1986-05-21$2.72$2.7437,734——
1986-05-20$2.70$2.7317,416——
1986-05-19$2.72$2.7452,247——
1986-05-16$2.75$2.77568,908——
1986-05-15$2.74$2.762,903——
1986-05-14$2.73$2.7555,149——
1986-05-13$2.74$2.7620,318——
1986-05-12$2.76$2.788,708——
1986-05-09$2.75$2.770——
1986-05-08$2.75$2.7720,318——
1986-05-07$2.76$2.7837,734——
1986-05-06$2.74$2.7652,247——
1986-05-05$2.76$2.7814,513——
1986-05-02$2.76$2.7875,467——
1986-05-01$2.76$2.78162,545——
1986-04-30$2.84$2.8646,441——
1986-04-29$2.84$2.86113,201——
1986-04-28$2.88$2.9087,078——
1986-04-25$2.88$2.9037,734——
1986-04-24$2.88$2.90104,493——
1986-04-23$2.86$2.8860,954——
1986-04-22$2.89$2.92293,162——
1986-04-21$2.88$2.9049,344——
1986-04-18$2.88$2.90415,070——
1986-04-17$2.79$2.81156,740——
1986-04-16$2.74$2.76145,129——
1986-04-15$2.71$2.730——
1986-04-14$2.71$2.732,903——
1986-04-11$2.70$2.73690,816——
1986-04-10$2.72$2.7452,247——
1986-04-09$2.70$2.7317,416——
1986-04-08$2.70$2.7323,221——
1986-04-07$2.70$2.7214,513——
1986-04-04$2.71$2.732,903——
1986-04-03$2.69$2.7126,123——
1986-04-02$2.70$2.7229,026——
1986-04-01$2.67$2.69203,181——
1986-03-31$2.64$2.6655,149——
1986-03-27$2.63$2.65145,129——
1986-03-26$2.60$2.6237,734——
1986-03-25$2.58$2.602,903——
1986-03-24$2.58$2.600——
1986-03-21$2.58$2.6017,416——
1986-03-20$2.58$2.602,903——
1986-03-19$2.57$2.595,805——
1986-03-18$2.57$2.5923,221——
1986-03-17$2.58$2.60267,038——
1986-03-14$2.58$2.600——
1986-03-13$2.58$2.608,708——
1986-03-12$2.58$2.60101,591——
1986-03-11$2.57$2.5978,370——
1986-03-10$2.53$2.5566,760——
1986-03-07$2.55$2.57119,006——
1986-03-06$2.50$2.5223,221——
1986-03-05$2.50$2.5240,636——
1986-03-04$2.51$2.5372,565——
1986-03-03$2.50$2.5263,857——
1986-02-28$2.50$2.52107,396——
1986-02-27$2.50$2.52124,811——
1986-02-26$2.45$2.46238,012——
1986-02-25$2.39$2.4187,078——
1986-02-24$2.36$2.3817,416——
1986-02-21$2.35$2.3560,954——
1986-02-20$2.32$2.32133,519——
1986-02-19$2.32$2.3258,052——
1986-02-18$2.30$2.30304,772——
1986-02-14$2.28$2.28136,422——
1986-02-13$2.27$2.2795,785——
1986-02-12$2.21$2.21110,298——
1986-02-11$2.17$2.1714,513——
1986-02-10$2.18$2.182,903——
1986-02-07$2.17$2.1755,149——
1986-02-06$2.19$2.19127,714——
1986-02-05$2.19$2.1917,416——
1986-02-04$2.16$2.16223,499——
1986-02-03$2.16$2.1684,175——
1986-01-31$2.14$2.148,708——
1986-01-30$2.15$2.155,805——
1986-01-29$2.15$2.15539,882——
1986-01-28$2.14$2.1484,175——
1986-01-27$2.14$2.140——
1986-01-24$2.14$2.14150,935——
1986-01-23$2.14$2.1443,539——
1986-01-22$2.14$2.1429,026——
1986-01-21$2.16$2.1643,539——
1986-01-20$2.14$2.1434,831——
1986-01-17$2.15$2.1589,980——
1986-01-16$2.15$2.1520,318——
1986-01-15$2.14$2.1414,513——
1986-01-14$2.15$2.1581,273——
1986-01-13$2.15$2.15246,720——
1986-01-10$2.16$2.1617,416——
1986-01-09$2.16$2.16104,493——
1986-01-08$2.16$2.1663,857——
1986-01-07$2.17$2.1792,883——
1986-01-06$2.16$2.1658,052——
1986-01-03$2.15$2.1560,954——
1986-01-02$2.15$2.1595,785——