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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.60$40.87716,403——
2012-12-28$22.55$40.78561,271——
2012-12-27$22.59$40.85654,505——
2012-12-26$22.74$41.11457,952——
2012-12-24$22.88$41.38361,459——
2012-12-21$22.81$41.251,983,683——
2012-12-20$23.12$41.81744,017——
2012-12-19$23.12$41.80425,064——
2012-12-18$23.21$41.98743,086——
2012-12-17$22.90$41.42744,948——
2012-12-14$22.63$40.93396,519——
2012-12-13$22.75$41.15724,781——
2012-12-12$22.97$41.55610,448——
2012-12-11$22.85$41.32710,974——
2012-12-10$22.92$41.45822,204——
2012-12-07$22.70$41.06370,302——
2012-12-06$22.67$41.00564,994——
2012-12-05$22.75$41.15460,124——
2012-12-04$22.75$41.14600,364——
2012-12-03$22.93$41.46696,236——
2012-11-30$23.06$41.71954,222——
2012-11-29$22.98$41.56667,692——
2012-11-28$22.80$41.231,293,808——
2012-11-27$23.70$40.941,132,245——
2012-11-26$23.98$41.421,006,005——
2012-11-23$24.07$41.57366,990——
2012-11-21$23.46$40.521,129,150——
2012-11-20$23.80$41.10907,783——
2012-11-19$23.73$40.99604,971——
2012-11-16$23.37$40.37998,675——
2012-11-15$22.91$39.56937,103——
2012-11-14$22.90$39.55913,321——
2012-11-13$23.26$40.17554,476——
2012-11-12$23.35$40.34588,683——
2012-11-09$23.37$40.36660,843——
2012-11-08$23.33$40.30915,765——
2012-11-07$23.29$40.23944,922——
2012-11-06$23.93$41.34886,282——
2012-11-05$23.69$40.92931,565——
2012-11-02$23.56$40.701,047,053——
2012-11-01$23.65$40.85749,943——
2012-10-31$23.38$40.38459,511——
2012-10-26$23.39$40.40538,513——
2012-10-25$23.45$40.50499,093——
2012-10-24$23.26$40.18425,304——
2012-10-23$23.24$40.151,444,341——
2012-10-22$23.19$40.06751,735——
2012-10-19$23.13$39.962,570,721——
2012-10-18$23.18$40.03948,342——
2012-10-17$23.03$39.791,452,485——
2012-10-16$23.11$39.912,335,672——
2012-10-15$23.91$41.301,715,715——
2012-10-12$24.02$41.491,003,399——
2012-10-11$24.77$42.78391,098——
2012-10-10$24.63$42.54336,530——
2012-10-09$24.55$42.41627,939——
2012-10-08$24.56$42.42455,276——
2012-10-05$24.67$42.62388,817——
2012-10-04$24.66$42.60745,708——
2012-10-03$24.51$42.34368,130——
2012-10-02$24.53$42.38458,045——
2012-10-01$24.61$42.50643,576——
2012-09-28$24.76$42.77339,299——
2012-09-27$24.86$42.95330,503——
2012-09-26$24.66$42.60440,453——
2012-09-25$24.90$43.01357,054——
2012-09-24$25.09$43.34339,787——
2012-09-21$24.96$43.112,447,414——
2012-09-20$24.96$43.12721,275——
2012-09-19$25.23$43.58466,353——
2012-09-18$25.38$43.84550,078——
2012-09-17$25.62$44.25630,382——
2012-09-14$26.12$45.12572,556——
2012-09-13$25.50$44.05638,690——
2012-09-12$25.23$43.58400,871——
2012-09-11$25.07$43.31341,253——
2012-09-10$25.07$43.30349,398——
2012-09-07$25.20$43.52448,109——
2012-09-06$25.05$43.27746,848——
2012-09-05$24.84$42.91835,134——
2012-09-04$25.14$43.18808,746——
2012-08-31$24.70$42.42490,460——
2012-08-30$24.48$42.04366,338——
2012-08-29$24.72$42.45437,521——
2012-08-28$24.40$41.91387,025——
2012-08-27$24.24$41.63227,068——
2012-08-24$24.25$41.65377,252——
2012-08-23$24.10$41.39306,395——
2012-08-22$24.26$41.67385,071——
2012-08-21$24.56$42.19462,280——
2012-08-20$24.48$42.05302,974——
2012-08-17$24.50$42.07322,684——
2012-08-16$24.27$41.68316,657——
2012-08-15$24.19$41.55362,266——
2012-08-14$24.20$41.57354,610——
2012-08-13$24.17$41.51313,399——
2012-08-10$24.13$41.44292,061——
2012-08-09$24.16$41.49313,562——
2012-08-08$24.40$41.91410,156——
2012-08-07$24.29$41.72484,433——
2012-08-06$24.15$41.48332,295——
2012-08-03$24.41$41.93423,513——
2012-08-02$23.88$41.01489,646——
2012-08-01$23.99$41.21451,530——
2012-07-31$24.18$41.53559,525——
2012-07-30$24.23$41.62399,731——
2012-07-27$24.43$41.961,085,495——
2012-07-26$24.30$41.75729,419——
2012-07-25$24.24$41.63601,714——
2012-07-24$24.32$41.771,160,425——
2012-07-23$24.43$41.97845,233——
2012-07-20$24.68$42.396,365,557——
2012-07-19$24.75$42.51870,481——
2012-07-18$24.75$42.51985,970——
2012-07-17$24.61$42.261,252,783——
2012-07-16$24.31$41.76970,495——
2012-07-13$24.62$42.301,219,879——
2012-07-12$24.11$41.421,685,906——
2012-07-11$23.65$40.621,176,388——
2012-07-10$23.45$40.28849,631——
2012-07-09$23.53$40.411,169,872——
2012-07-06$23.30$40.03499,745——
2012-07-05$23.41$40.21692,932——
2012-07-03$23.46$40.30465,375——
2012-07-02$23.33$40.07675,991——
2012-06-29$23.27$39.96913,158——
2012-06-28$23.09$39.66666,381——
2012-06-27$23.11$39.70339,462——
2012-06-26$22.77$39.11416,834——
2012-06-25$22.68$38.96610,021——
2012-06-22$23.14$39.74741,636——
2012-06-21$22.83$39.22540,141——
2012-06-20$23.27$39.96486,225——
2012-06-19$23.35$40.10618,817——
2012-06-18$23.22$39.88810,864——
2012-06-15$23.14$39.741,169,872——
2012-06-14$23.12$39.71542,422——
2012-06-13$22.94$39.40524,178——
2012-06-12$23.14$39.74613,442——
2012-06-11$22.78$39.13574,348——
2012-06-08$22.99$39.49838,066——
2012-06-07$22.83$39.211,341,883——
2012-06-06$22.69$38.97959,908——
2012-06-05$22.33$38.12698,144——
2012-06-04$22.32$38.09780,403——
2012-06-01$22.70$38.75847,840——
2012-05-31$23.78$40.59969,844——
2012-05-30$23.56$40.20551,707——
2012-05-29$23.95$40.89471,728——
2012-05-25$23.94$40.86575,000——
2012-05-24$23.98$40.93466,027——
2012-05-23$23.84$40.70469,122——
2012-05-22$23.73$40.50621,749——
2012-05-21$23.58$40.251,044,936——
2012-05-18$23.26$39.69489,972——
2012-05-17$23.41$39.96798,484——
2012-05-16$23.83$40.68497,627——
2012-05-15$24.08$41.10498,605——
2012-05-14$24.30$41.48467,330——
2012-05-11$24.61$42.01437,032——
2012-05-10$24.79$42.31495,184——
2012-05-09$24.61$42.01629,079——
2012-05-08$24.83$42.38884,653——
2012-05-07$24.43$41.70553,173——
2012-05-04$24.37$41.60566,204——
2012-05-03$24.62$42.03421,721——
2012-05-02$24.66$42.09436,707——
2012-05-01$24.66$42.09496,324——
2012-04-30$24.61$42.01477,266——
2012-04-27$24.87$42.45575,488——
2012-04-26$24.80$42.33746,034——
2012-04-25$24.72$42.19538,187——
2012-04-24$24.54$41.88482,479——
2012-04-23$24.29$41.45720,460——
2012-04-20$24.46$41.76610,347——
2012-04-19$24.35$41.56750,269——
2012-04-18$24.45$41.72678,923——
2012-04-17$24.83$42.38839,044——
2012-04-16$24.57$41.93812,656——
2012-04-13$24.40$41.651,015,453——
2012-04-12$24.59$41.981,007,146——
2012-04-11$24.04$41.03677,783——
2012-04-10$23.82$40.661,014,638——
2012-04-09$24.06$41.06578,420——
2012-04-05$24.44$41.71467,330——
2012-04-04$24.59$41.98689,022——
2012-04-03$25.08$42.80585,751——
2012-04-02$24.96$42.59646,182——
2012-03-30$24.88$42.46463,095——
2012-03-29$24.94$42.57437,847——
2012-03-28$25.11$42.86432,472——
2012-03-27$24.75$42.25305,744——
2012-03-26$24.94$42.57440,127——
2012-03-23$24.62$42.02431,168——
2012-03-22$24.61$42.00285,219——
2012-03-21$24.90$42.50420,255——
2012-03-20$24.95$42.58567,996——
2012-03-19$25.08$42.80893,612——
2012-03-16$24.97$42.631,532,627——
2012-03-15$24.80$42.33689,674——
2012-03-14$24.37$41.60703,845——
2012-03-13$24.75$42.25711,338——
2012-03-12$24.05$41.04599,596——
2012-03-09$24.08$41.10631,360——
2012-03-08$23.64$40.35678,435——
2012-03-07$23.39$39.921,352,960——
2012-03-06$23.27$39.48542,585——
2012-03-05$23.81$40.39403,803——
2012-03-02$23.65$40.13478,569——
2012-03-01$23.85$40.46636,409——
2012-02-29$23.70$40.21812,167——
2012-02-28$23.95$40.63710,198——
2012-02-27$24.28$41.19594,221——
2012-02-24$24.00$40.71434,263——
2012-02-23$24.16$40.99637,875——
2012-02-22$23.75$40.29529,879——
2012-02-21$24.22$41.09448,760——
2012-02-17$24.32$41.25538,024——
2012-02-16$24.25$41.14707,592——
2012-02-15$23.66$40.14521,246——
2012-02-14$23.50$39.87503,817——
2012-02-13$23.71$40.22569,462——
2012-02-10$23.43$39.741,171,175——
2012-02-09$23.94$40.61584,122——
2012-02-08$23.84$40.44583,796——
2012-02-07$23.89$40.53992,974——
2012-02-06$24.03$40.76735,446——
2012-02-03$24.46$41.50811,352——
2012-02-02$24.10$40.88814,122——
2012-02-01$24.24$41.121,062,854——
2012-01-31$23.83$40.43841,161——
2012-01-30$23.92$40.58669,476——
2012-01-27$24.29$41.21547,309——
2012-01-26$24.29$41.21621,098——
2012-01-25$24.91$42.26611,487——
2012-01-24$24.64$41.80523,527——
2012-01-23$24.92$42.28505,283——
2012-01-20$25.00$42.41650,255——
2012-01-19$24.89$42.23838,881——
2012-01-18$24.87$42.19754,993——
2012-01-17$24.56$41.671,106,182——
2012-01-13$24.37$41.34731,862——
2012-01-12$24.29$41.20547,309——
2012-01-11$24.41$41.41388,817——
2012-01-10$24.25$41.14627,613——
2012-01-09$24.09$40.87798,158——
2012-01-06$23.69$40.19569,462——
2012-01-05$23.72$40.23950,623——
2012-01-04$23.63$40.09716,877——
2012-01-03$23.73$40.25960,559——