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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$2.05$2.1175,467——
1987-12-30$2.02$2.08177,058——
1987-12-29$2.02$2.08317,834——
1987-12-28$1.96$2.0285,626——
1987-12-24$1.99$2.05172,704——
1987-12-23$1.96$2.0231,928——
1987-12-22$2.00$2.06168,350——
1987-12-21$1.98$2.04251,074——
1987-12-18$1.89$1.955,805——
1987-12-17$1.93$1.9995,785——
1987-12-16$1.91$1.977,256——
1987-12-15$1.86$1.9272,565——
1987-12-14$1.84$1.9026,123——
1987-12-11$1.86$1.92175,607——
1987-12-10$1.89$1.9510,159——
1987-12-09$1.84$1.907,256——
1987-12-08$1.88$1.9339,185——
1987-12-07$1.84$1.9044,990——
1987-12-04$1.86$1.9230,477——
1987-12-03$1.89$1.9426,123——
1987-12-02$1.89$1.950——
1987-12-01$1.89$1.9524,672——
1987-11-30$1.89$1.9534,831——
1987-11-27$1.96$2.027,256——
1987-11-25$1.93$1.99200,279——
1987-11-24$1.96$2.024,354——
1987-11-23$1.93$1.99319,285——
1987-11-20$1.91$1.9718,867——
1987-11-19$1.93$1.9966,760——
1987-11-18$1.95$2.01400,557——
1987-11-17$1.96$2.02123,360——
1987-11-16$2.03$2.09100,139——
1987-11-13$2.02$2.08108,847——
1987-11-12$2.07$2.13316,382——
1987-11-11$2.05$2.117,256——
1987-11-10$2.02$2.08182,863——
1987-11-09$2.07$2.1310,159——
1987-11-06$2.03$2.091,451——
1987-11-05$2.03$2.0917,416——
1987-11-04$2.03$2.09123,360——
1987-11-03$2.03$2.09296,064——
1987-11-02$2.06$2.12232,207——
1987-10-30$2.05$2.11210,438——
1987-10-29$2.00$2.06265,587——
1987-10-28$1.93$1.9985,626——
1987-10-27$2.02$2.08355,567——
1987-10-26$2.08$2.15114,652——
1987-10-23$2.27$2.34108,847——
1987-10-22$2.27$2.34224,951——
1987-10-21$2.31$2.38133,519——
1987-10-20$2.24$2.31119,006——
1987-10-19$2.33$2.40420,876——
1987-10-16$2.41$2.4884,175——
1987-10-15$2.48$2.5629,026——
1987-10-14$2.51$2.59136,422——
1987-10-13$2.51$2.59156,740——
1987-10-12$2.55$2.6323,221——
1987-10-09$2.51$2.5918,867——
1987-10-08$2.54$2.6221,769——
1987-10-07$2.55$2.63182,863——
1987-10-06$2.60$2.684,354——
1987-10-05$2.58$2.66172,704——
1987-10-02$2.57$2.642,903——
1987-10-01$2.60$2.68893,998——
1987-09-30$2.59$2.67640,021——
1987-09-29$2.60$2.68462,963——
1987-09-28$2.58$2.65103,042——
1987-09-25$2.60$2.682,903——
1987-09-24$2.57$2.6410,159——
1987-09-23$2.57$2.64152,386——
1987-09-22$2.57$2.6411,610——
1987-09-21$2.59$2.670——
1987-09-18$2.59$2.6760,954——
1987-09-17$2.58$2.6626,123——
1987-09-16$2.59$2.670——
1987-09-15$2.59$2.6743,539——
1987-09-14$2.58$2.664,354——
1987-09-11$2.58$2.6624,672——
1987-09-10$2.58$2.664,354——
1987-09-09$2.60$2.68100,139——
1987-09-08$2.58$2.6659,503——
1987-09-04$2.59$2.67190,120——
1987-09-03$2.62$2.7085,626——
1987-09-02$2.60$2.687,256——
1987-09-01$2.64$2.7118,867——
1987-08-31$2.60$2.6831,928——
1987-08-28$2.64$2.7114,513——
1987-08-27$2.62$2.704,354——
1987-08-26$2.58$2.6636,282——
1987-08-25$2.58$2.66155,289——
1987-08-24$2.64$2.710——
1987-08-21$2.64$2.712,903——
1987-08-20$2.64$2.710——
1987-08-19$2.64$2.71216,243——
1987-08-18$2.62$2.7063,857——
1987-08-17$2.60$2.6836,282——
1987-08-14$2.60$2.681,010,101——
1987-08-13$2.64$2.71137,873——
1987-08-12$2.64$2.71124,811——
1987-08-11$2.64$2.71120,457——
1987-08-10$2.62$2.7015,964——
1987-08-07$2.64$2.7110,159——
1987-08-06$2.60$2.6815,964——
1987-08-05$2.60$2.6866,760——
1987-08-04$2.64$2.7146,441——
1987-08-03$2.64$2.71105,945——
1987-07-31$2.57$2.64761,930——
1987-07-30$2.55$2.6331,928——
1987-07-29$2.55$2.6327,575——
1987-07-28$2.53$2.6136,282——
1987-07-27$2.53$2.6189,980——
1987-07-24$2.48$2.56494,892——
1987-07-23$2.46$2.54298,967——
1987-07-22$2.43$2.500——
1987-07-21$2.43$2.5011,610——
1987-07-20$2.42$2.491,451——
1987-07-17$2.45$2.5230,477——
1987-07-16$2.42$2.494,354——
1987-07-15$2.44$2.51111,750——
1987-07-14$2.43$2.50219,146——
1987-07-13$2.44$2.5152,247——
1987-07-10$2.45$2.52137,873——
1987-07-09$2.41$2.4826,123——
1987-07-08$2.43$2.5033,380——
1987-07-07$2.41$2.48103,042——
1987-07-06$2.42$2.490——
1987-07-02$2.42$2.490——
1987-07-01$2.42$2.49148,032——
1987-06-30$2.41$2.484,354——
1987-06-29$2.41$2.485,805——
1987-06-26$2.45$2.528,708——
1987-06-25$2.41$2.480——
1987-06-24$2.41$2.48162,545——
1987-06-23$2.46$2.5450,795——
1987-06-22$2.45$2.5272,565——
1987-06-19$2.45$2.5218,867——
1987-06-18$2.45$2.5246,441——
1987-06-17$2.45$2.525,805——
1987-06-16$2.46$2.54126,263——
1987-06-15$2.46$2.5414,513——
1987-06-12$2.45$2.5213,062——
1987-06-11$2.46$2.5417,416——
1987-06-10$2.41$2.4885,626——
1987-06-09$2.38$2.45159,642——
1987-06-08$2.41$2.4817,416——
1987-06-05$2.38$2.4584,175——
1987-06-04$2.38$2.45343,957——
1987-06-03$2.39$2.47117,555——
1987-06-02$2.34$2.4114,513——
1987-06-01$2.34$2.410——
1987-05-29$2.34$2.4146,441——
1987-05-28$2.38$2.455,805——
1987-05-27$2.36$2.4317,416——
1987-05-26$2.39$2.46261,233——
1987-05-22$2.36$2.4359,503——
1987-05-21$2.29$2.364,354——
1987-05-20$2.29$2.364,354——
1987-05-19$2.31$2.38404,911——
1987-05-18$2.34$2.41203,181——
1987-05-15$2.36$2.43158,191——
1987-05-14$2.34$2.41412,168——
1987-05-13$2.34$2.414,354——
1987-05-12$2.34$2.41150,935——
1987-05-11$2.36$2.4359,503——
1987-05-08$2.38$2.4517,416——
1987-05-07$2.38$2.4552,247——
1987-05-06$2.41$2.48168,350——
1987-05-05$2.45$2.524,354——
1987-05-04$2.45$2.5242,088——
1987-05-01$2.48$2.5618,867——
1987-04-30$2.50$2.578,708——
1987-04-29$2.50$2.5784,175——
1987-04-28$2.51$2.5997,237——
1987-04-27$2.46$2.540——
1987-04-24$2.46$2.5471,113——
1987-04-23$2.48$2.56100,139——
1987-04-22$2.43$2.5042,088——
1987-04-21$2.46$2.5440,636——
1987-04-20$2.46$2.54107,396——
1987-04-16$2.45$2.5298,688——
1987-04-15$2.41$2.48139,324——
1987-04-14$2.50$2.57165,448——
1987-04-13$2.55$2.63208,986——
1987-04-10$2.53$2.6147,893——
1987-04-09$2.51$2.5914,513——
1987-04-08$2.57$2.6475,467——
1987-04-07$2.51$2.5918,867——
1987-04-06$2.57$2.64403,460——
1987-04-03$2.50$2.572,903——
1987-04-02$2.55$2.63169,802——
1987-04-01$2.52$2.60586,323——
1987-03-31$2.51$2.59457,158——
1987-03-30$2.48$2.56152,386——
1987-03-27$2.55$2.635,805——
1987-03-26$2.58$2.65133,519——
1987-03-25$2.60$2.6865,308——
1987-03-24$2.55$2.63801,115——
1987-03-23$2.62$2.700——
1987-03-20$2.62$2.700——
1987-03-19$2.62$2.70223,499——
1987-03-18$2.62$2.7050,795——
1987-03-17$2.60$2.688,708——
1987-03-16$2.60$2.68191,571——
1987-03-13$2.60$2.6872,565——
1987-03-12$2.60$2.6889,980——
1987-03-11$2.62$2.70140,776——
1987-03-10$2.58$2.66126,263——
1987-03-09$2.62$2.7033,380——
1987-03-06$2.60$2.68229,305——
1987-03-05$2.57$2.647,256——
1987-03-04$2.57$2.6413,062——
1987-03-03$2.60$2.6814,513——
1987-03-02$2.55$2.6363,857——
1987-02-27$2.55$2.6317,416——
1987-02-26$2.57$2.642,903——
1987-02-25$2.62$2.707,256——
1987-02-24$2.57$2.64140,776——
1987-02-23$2.58$2.6613,062——
1987-02-20$2.55$2.6392,883——
1987-02-19$2.55$2.6368,211——
1987-02-18$2.58$2.6526,123——
1987-02-17$2.55$2.630——
1987-02-13$2.55$2.631,451——
1987-02-12$2.55$2.632,903——
1987-02-11$2.56$2.6379,821——
1987-02-10$2.60$2.6881,273——
1987-02-09$2.55$2.632,903——
1987-02-06$2.55$2.632,903——
1987-02-05$2.55$2.6337,734——
1987-02-04$2.58$2.664,354——
1987-02-03$2.55$2.6376,919——
1987-02-02$2.57$2.6417,416——
1987-01-30$2.51$2.590——
1987-01-29$2.51$2.5917,416——
1987-01-28$2.51$2.5956,601——
1987-01-27$2.51$2.5979,821——
1987-01-26$2.51$2.59155,289——
1987-01-23$2.54$2.6227,575——
1987-01-22$2.55$2.6317,416——
1987-01-21$2.58$2.6595,785——
1987-01-20$2.57$2.642,903——
1987-01-19$2.57$2.6417,416——
1987-01-16$2.57$2.6469,662——
1987-01-15$2.55$2.6353,698——
1987-01-14$2.53$2.6175,467——
1987-01-13$2.48$2.567,256——
1987-01-12$2.51$2.594,354——
1987-01-09$2.50$2.5714,513——
1987-01-08$2.46$2.5417,416——
1987-01-07$2.41$2.4818,867——
1987-01-06$2.43$2.508,708——
1987-01-05$2.39$2.4724,672——
1987-01-02$2.39$2.4710,159——