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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.67$4.00147,306——
1989-12-28$3.67$4.0063,131——
1989-12-27$3.65$3.9816,690——
1989-12-26$3.69$4.0213,787——
1989-12-22$3.62$3.9518,141——
1989-12-21$3.69$4.0210,885——
1989-12-20$3.70$4.0450,070——
1989-12-19$3.72$4.0674,742——
1989-12-18$3.72$4.06128,440——
1989-12-15$3.84$4.1932,654——
1989-12-14$3.86$4.2147,167——
1989-12-13$3.86$4.21129,891——
1989-12-12$3.84$4.199,433——
1989-12-11$3.88$4.2321,044——
1989-12-08$3.86$4.2122,495——
1989-12-07$3.86$4.2147,167——
1989-12-06$3.84$4.196,531——
1989-12-05$3.84$4.19726——
1989-12-04$3.88$4.2029,752——
1989-12-01$3.86$4.197,982——
1989-11-30$3.86$4.1916,690——
1989-11-29$3.91$4.246,531——
1989-11-28$3.86$4.1919,592——
1989-11-27$3.86$4.1932,654——
1989-11-24$3.82$4.155,080——
1989-11-22$3.88$4.2050,070——
1989-11-21$3.88$4.205,080——
1989-11-20$3.88$4.20248,897——
1989-11-17$3.89$4.2238,459——
1989-11-16$3.91$4.24726——
1989-11-15$3.94$4.2848,618——
1989-11-14$3.94$4.2812,336——
1989-11-13$3.94$4.2871,839——
1989-11-10$3.89$4.2254,424——
1989-11-09$3.89$4.2283,449——
1989-11-08$4.01$4.35151,660——
1989-11-07$3.86$4.195,080——
1989-11-06$3.88$4.2042,813——
1989-11-03$3.88$4.207,982——
1989-11-02$3.89$4.225,080——
1989-11-01$3.89$4.22726——
1989-10-31$3.88$4.2023,946——
1989-10-30$3.82$4.157,982——
1989-10-27$3.86$4.1923,946——
1989-10-26$3.86$4.1938,459——
1989-10-25$3.89$4.2277,644——
1989-10-24$3.82$4.1544,264——
1989-10-23$3.88$4.2034,105——
1989-10-20$3.89$4.2241,362——
1989-10-19$3.89$4.2274,742——
1989-10-18$3.76$4.0773,290——
1989-10-17$3.79$4.1125,398——
1989-10-16$3.82$4.15103,768——
1989-10-13$3.82$4.15109,573——
1989-10-12$3.88$4.2026,849——
1989-10-11$3.84$4.17240,189——
1989-10-10$3.82$4.1555,875——
1989-10-09$3.82$4.155,080——
1989-10-06$3.84$4.17138,599——
1989-10-05$3.81$4.135,080——
1989-10-04$3.81$4.1337,008——
1989-10-03$3.84$4.17103,768——
1989-10-02$3.81$4.132,177——
1989-09-29$3.81$4.13150,209——
1989-09-28$3.81$4.13135,696——
1989-09-27$3.79$4.11113,927——
1989-09-26$3.72$4.0486,352——
1989-09-25$3.69$4.006,531——
1989-09-22$3.70$4.0221,044——
1989-09-21$3.70$4.02108,121——
1989-09-20$3.67$3.9848,618——
1989-09-19$3.70$4.0237,008——
1989-09-18$3.72$4.045,080——
1989-09-15$3.65$3.9693,609——
1989-09-14$3.72$4.0460,229——
1989-09-13$3.69$4.00376,611——
1989-09-12$3.76$4.072,177——
1989-09-11$3.76$4.0716,690——
1989-09-08$3.74$4.06115,378——
1989-09-07$3.69$4.002,177——
1989-09-06$3.76$4.0793,609——
1989-09-05$3.76$4.0715,239——
1989-09-01$3.79$4.09726——
1989-08-31$3.72$4.0132,654——
1989-08-30$3.72$4.01177,784——
1989-08-29$3.70$3.996,531——
1989-08-28$3.67$3.9619,592——
1989-08-25$3.72$4.017,982——
1989-08-24$3.69$3.9810,885——
1989-08-23$3.65$3.949,433——
1989-08-22$3.65$3.9422,495——
1989-08-21$3.69$3.9868,937——
1989-08-18$3.76$4.0535,557——
1989-08-17$3.72$4.0166,034——
1989-08-16$3.79$4.09103,768——
1989-08-15$3.79$4.09182,138——
1989-08-14$3.81$4.1122,495——
1989-08-11$3.89$4.20147,306——
1989-08-10$3.79$4.09301,144——
1989-08-09$3.76$4.05111,024——
1989-08-08$3.69$3.9863,131——
1989-08-07$3.65$3.94177,784——
1989-08-04$3.51$3.7916,690——
1989-08-03$3.48$3.7529,752——
1989-08-02$3.51$3.7938,459——
1989-08-01$3.48$3.75131,342——
1989-07-31$3.38$3.64726——
1989-07-28$3.38$3.6410,885——
1989-07-27$3.41$3.68142,953——
1989-07-26$3.39$3.6610,885——
1989-07-25$3.41$3.6825,398——
1989-07-24$3.36$3.62103,768——
1989-07-21$3.36$3.6216,690——
1989-07-20$3.41$3.68726——
1989-07-19$3.38$3.6439,911——
1989-07-18$3.34$3.6025,398——
1989-07-17$3.34$3.60171,978——
1989-07-14$3.34$3.6016,690——
1989-07-13$3.41$3.6874,742——
1989-07-12$3.41$3.686,531——
1989-07-11$3.34$3.609,433——
1989-07-10$3.34$3.6063,131——
1989-07-07$3.34$3.6071,839——
1989-07-06$3.36$3.62126,988——
1989-07-05$3.34$3.6031,203——
1989-07-03$3.27$3.532,177——
1989-06-30$3.31$3.57221,322——
1989-06-29$3.38$3.64167,625——
1989-06-28$3.41$3.68111,024——
1989-06-27$3.38$3.64214,066——
1989-06-26$3.41$3.68147,306——
1989-06-23$3.34$3.60118,281——
1989-06-22$3.32$3.5942,813——
1989-06-21$3.27$3.5383,449——
1989-06-20$3.31$3.573,628——
1989-06-19$3.27$3.5322,495——
1989-06-16$3.32$3.59215,517——
1989-06-15$3.31$3.5713,787——
1989-06-14$3.31$3.57169,076——
1989-06-13$3.27$3.5332,654——
1989-06-12$3.31$3.5796,511——
1989-06-09$3.27$3.5381,998——
1989-06-08$3.34$3.6048,618——
1989-06-07$3.34$3.58132,793——
1989-06-06$3.31$3.5483,449——
1989-06-05$3.24$3.4710,885——
1989-06-02$3.31$3.5444,264——
1989-06-01$3.31$3.5416,690——
1989-05-31$3.27$3.5190,706——
1989-05-30$3.20$3.4328,300——
1989-05-26$3.20$3.4355,149——
1989-05-25$3.19$3.4197,237——
1989-05-24$3.14$3.3665,308——
1989-05-23$3.17$3.408,708——
1989-05-22$3.14$3.3615,964——
1989-05-19$3.15$3.387,256——
1989-05-18$3.15$3.3837,734——
1989-05-17$3.15$3.3834,831——
1989-05-16$3.15$3.381,451——
1989-05-15$3.14$3.37124,811——
1989-05-12$3.12$3.3426,123——
1989-05-11$3.12$3.34156,740——
1989-05-10$3.17$3.4040,636——
1989-05-09$3.15$3.3823,221——
1989-05-08$3.20$3.438,708——
1989-05-05$3.15$3.3823,221——
1989-05-04$3.15$3.3823,221——
1989-05-03$3.17$3.4023,221——
1989-05-02$3.14$3.3614,513——
1989-05-01$3.19$3.4187,078——
1989-04-28$3.15$3.38156,740——
1989-04-27$3.14$3.3613,062——
1989-04-26$3.10$3.32134,970——
1989-04-25$3.08$3.3047,893——
1989-04-24$3.10$3.3226,123——
1989-04-21$3.07$3.2934,831——
1989-04-20$3.07$3.29129,165——
1989-04-19$3.12$3.34114,652——
1989-04-18$3.12$3.34335,249——
1989-04-17$3.08$3.30161,094——
1989-04-14$3.15$3.3847,893——
1989-04-13$3.14$3.36190,120——
1989-04-12$3.15$3.3881,273——
1989-04-11$3.20$3.4362,406——
1989-04-10$3.12$3.3429,026——
1989-04-07$3.12$3.3494,334——
1989-04-06$3.08$3.3018,867——
1989-04-05$3.03$3.2518,867——
1989-04-04$3.03$3.25111,750——
1989-04-03$3.02$3.24101,591——
1989-03-31$3.00$3.2127,575——
1989-03-30$3.01$3.2315,964——
1989-03-29$2.98$3.192,903——
1989-03-28$3.00$3.2182,724——
1989-03-27$2.91$3.1295,785——
1989-03-23$2.93$3.1475,467——
1989-03-22$2.93$3.142,903——
1989-03-21$2.93$3.1450,795——
1989-03-20$2.94$3.15214,792——
1989-03-17$2.93$3.1472,565——
1989-03-16$2.98$3.1926,123——
1989-03-15$2.98$3.190——
1989-03-14$2.98$3.1931,928——
1989-03-13$3.01$3.2389,980——
1989-03-10$2.96$3.178,708——
1989-03-09$2.91$3.1211,610——
1989-03-08$2.96$3.17163,996——
1989-03-07$2.89$3.1040,636——
1989-03-06$2.89$3.1036,282——
1989-03-03$2.89$3.100——
1989-03-02$2.89$3.107,256——
1989-03-01$2.86$3.06145,129——
1989-02-28$2.81$3.0126,123——
1989-02-27$2.83$3.0379,821——
1989-02-24$2.83$3.03113,201——
1989-02-23$2.81$3.0147,893——
1989-02-22$2.83$3.03148,032——
1989-02-21$2.86$3.0633,380——
1989-02-17$2.86$3.0413,062——
1989-02-16$2.88$3.064,354——
1989-02-15$2.86$3.04103,042——
1989-02-14$2.80$2.9833,380——
1989-02-13$2.83$3.0020,318——
1989-02-10$2.83$3.0052,247——
1989-02-09$2.83$3.0026,123——
1989-02-08$2.83$3.0068,211——
1989-02-07$2.81$2.998,708——
1989-02-06$2.81$2.9982,724——
1989-02-03$2.76$2.93351,213——
1989-02-02$2.76$2.930——
1989-02-01$2.76$2.9363,857——
1989-01-31$2.79$2.97103,042——
1989-01-30$2.83$3.00126,263——
1989-01-27$2.77$2.958,708——
1989-01-26$2.76$2.93104,493——
1989-01-25$2.77$2.952,903——
1989-01-24$2.77$2.9558,052——
1989-01-23$2.70$2.8844,990——
1989-01-20$2.70$2.8820,318——
1989-01-19$2.72$2.8971,113——
1989-01-18$2.77$2.9513,062——
1989-01-17$2.74$2.9185,626——
1989-01-16$2.76$2.9460,954——
1989-01-13$2.77$2.9531,928——
1989-01-12$2.74$2.9131,928——
1989-01-11$2.72$2.89223,499——
1989-01-10$2.81$2.9921,769——
1989-01-09$2.83$3.0081,273——
1989-01-06$2.89$3.08204,633——
1989-01-05$2.91$3.1042,088——
1989-01-04$2.89$3.08185,766——
1989-01-03$2.96$3.15100,139——