NASDAQ:UMBF | Historical Stock Price | UMB FINANCIAL CORP

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

$4.72$11.01$25.66$59.78$139.30$324.601980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$41.44$67.1196,700——
2010-12-30$41.99$68.0084,800——
2010-12-29$42.06$68.1223,100——
2010-12-28$42.29$68.4938,500——
2010-12-27$42.24$68.4169,100——
2010-12-23$41.98$67.9997,000——
2010-12-22$42.36$68.60133,100——
2010-12-21$41.73$67.58102,400——
2010-12-20$41.30$66.89101,000——
2010-12-17$41.43$67.10336,400——
2010-12-16$41.41$67.0682,400——
2010-12-15$41.27$66.84106,500——
2010-12-14$41.46$67.15139,600——
2010-12-13$41.14$66.6383,500——
2010-12-10$41.36$66.9862,200——
2010-12-09$40.62$65.78107,300——
2010-12-08$40.17$65.06141,100——
2010-12-07$39.81$64.16130,600——
2010-12-06$39.50$63.66172,100——
2010-12-03$39.00$62.85130,700——
2010-12-02$39.09$63.00145,500——
2010-12-01$38.71$62.38155,800——
2010-11-30$37.30$60.11233,800——
2010-11-29$37.96$61.1899,500——
2010-11-26$37.30$60.1124,800——
2010-11-24$37.81$60.9381,700——
2010-11-23$37.07$59.7470,100——
2010-11-22$37.14$59.8565,300——
2010-11-19$37.62$60.6367,900——
2010-11-18$37.76$60.8587,700——
2010-11-17$37.35$60.1951,700——
2010-11-16$37.76$60.8576,300——
2010-11-15$38.40$61.8859,000——
2010-11-12$38.10$61.4096,900——
2010-11-11$38.73$62.42110,700——
2010-11-10$39.28$63.3095,000——
2010-11-09$38.50$62.05106,800——
2010-11-08$38.75$62.4596,800——
2010-11-05$38.95$62.77165,200——
2010-11-04$38.50$62.05179,900——
2010-11-03$36.94$59.5375,700——
2010-11-02$36.67$59.10128,500——
2010-11-01$35.93$57.90157,000——
2010-10-29$37.06$59.73143,300——
2010-10-28$36.58$58.95157,200——
2010-10-27$36.28$58.4795,500——
2010-10-26$36.39$58.6595,500——
2010-10-25$36.17$58.2985,400——
2010-10-22$36.39$58.6570,200——
2010-10-21$36.11$58.1978,500——
2010-10-20$36.24$58.4059,200——
2010-10-19$36.07$58.13108,500——
2010-10-18$36.40$58.6679,500——
2010-10-15$35.39$57.03247,200——
2010-10-14$35.94$57.92150,000——
2010-10-13$36.57$58.94135,800——
2010-10-12$35.77$57.6579,900——
2010-10-11$35.57$57.3257,100——
2010-10-08$35.76$57.6393,200——
2010-10-07$35.62$57.40108,300——
2010-10-06$36.01$58.0386,900——
2010-10-05$36.05$58.10128,900——
2010-10-04$34.73$55.97101,500——
2010-10-01$35.37$57.00110,600——
2010-09-30$35.51$57.23153,100——
2010-09-29$35.62$57.40170,300——
2010-09-28$35.61$57.39153,100——
2010-09-27$34.95$56.32100,600——
2010-09-24$35.05$56.49277,600——
2010-09-23$34.24$55.18167,100——
2010-09-22$34.68$55.89123,500——
2010-09-21$35.17$56.6884,200——
2010-09-20$35.90$57.86177,900——
2010-09-17$34.29$55.26253,900——
2010-09-16$34.00$54.7969,800——
2010-09-15$34.41$55.4587,100——
2010-09-14$34.54$55.66100,000——
2010-09-13$34.95$56.32139,400——
2010-09-10$33.97$54.75101,200——
2010-09-09$33.78$54.44110,900——
2010-09-08$33.33$53.71133,200——
2010-09-07$33.26$53.30123,000——
2010-09-03$33.92$54.3698,400——
2010-09-02$33.26$53.3099,800——
2010-09-01$33.18$53.17288,400——
2010-08-31$31.88$51.09224,500——
2010-08-30$32.28$51.73185,000——
2010-08-27$33.48$53.66110,200——
2010-08-26$32.82$52.6089,500——
2010-08-25$33.39$53.5164,500——
2010-08-24$33.36$53.46183,000——
2010-08-23$33.58$53.82125,300——
2010-08-20$34.36$55.07159,300——
2010-08-19$34.82$55.80234,800——
2010-08-18$35.01$56.11127,500——
2010-08-17$34.70$55.6168,500——
2010-08-16$34.38$55.1088,800——
2010-08-13$34.08$54.62131,400——
2010-08-12$34.66$55.55106,200——
2010-08-11$35.08$56.22148,100——
2010-08-10$36.77$58.9379,100——
2010-08-09$37.26$59.7176,500——
2010-08-06$36.69$58.8087,100——
2010-08-05$37.24$59.68101,300——
2010-08-04$37.85$60.66111,900——
2010-08-03$37.85$60.66120,500——
2010-08-02$38.56$61.80126,500——
2010-07-30$37.62$60.29166,900——
2010-07-29$38.35$61.46164,400——
2010-07-28$39.58$63.43208,700——
2010-07-27$38.69$62.01167,300——
2010-07-26$38.01$60.92178,100——
2010-07-23$36.92$59.17121,700——
2010-07-22$36.30$58.18140,400——
2010-07-21$35.01$56.11113,400——
2010-07-20$36.07$57.81107,600——
2010-07-19$35.81$57.39128,200——
2010-07-16$35.74$57.28211,000——
2010-07-15$36.96$59.2383,100——
2010-07-14$37.02$59.3393,500——
2010-07-13$37.51$60.11111,400——
2010-07-12$36.08$57.8287,600——
2010-07-09$36.62$58.69101,300——
2010-07-08$36.37$58.2979,000——
2010-07-07$36.35$58.26113,500——
2010-07-06$35.07$56.20106,400——
2010-07-02$35.16$56.3589,200——
2010-07-01$35.29$56.56167,500——
2010-06-30$35.56$56.99176,500——
2010-06-29$35.95$57.61178,100——
2010-06-28$36.82$59.0186,100——
2010-06-25$36.73$58.86265,100——
2010-06-24$36.19$58.00108,400——
2010-06-23$36.73$58.86136,100——
2010-06-22$37.29$59.76205,400——
2010-06-21$37.29$59.76129,600——
2010-06-18$37.38$59.91205,800——
2010-06-17$37.75$60.5081,300——
2010-06-16$37.60$60.2683,500——
2010-06-15$37.56$60.19164,500——
2010-06-14$37.42$59.97120,400——
2010-06-11$37.58$60.2397,000——
2010-06-10$37.52$60.13122,400——
2010-06-09$36.56$58.59150,100——
2010-06-08$37.02$59.03119,700——
2010-06-07$37.02$59.03146,300——
2010-06-04$37.00$59.00203,900——
2010-06-03$38.48$61.36119,000——
2010-06-02$38.72$61.74150,100——
2010-06-01$37.71$60.13187,000——
2010-05-28$38.95$62.11283,800——
2010-05-27$39.53$63.04143,000——
2010-05-26$38.69$61.70183,800——
2010-05-25$38.55$61.47237,700——
2010-05-24$38.39$61.22224,700——
2010-05-21$39.33$62.72379,600——
2010-05-20$38.96$62.13268,800——
2010-05-19$39.93$63.67149,000——
2010-05-18$40.33$64.31218,500——
2010-05-17$41.75$66.58167,200——
2010-05-14$41.66$66.43204,400——
2010-05-13$42.86$68.35101,600——
2010-05-12$43.06$68.66144,600——
2010-05-11$42.61$67.95162,500——
2010-05-10$42.04$67.04243,000——
2010-05-07$40.36$64.36431,700——
2010-05-06$40.29$64.25398,100——
2010-05-05$40.58$64.71172,900——
2010-05-04$41.08$65.51262,100——
2010-05-03$42.16$67.23200,100——
2010-04-30$42.12$67.17302,400——
2010-04-29$43.10$68.73164,400——
2010-04-28$42.69$68.07156,000——
2010-04-27$42.28$67.42123,700——
2010-04-26$43.00$68.5772,000——
2010-04-23$44.51$70.9897,800——
2010-04-22$44.22$70.51132,000——
2010-04-21$43.55$69.45141,700——
2010-04-20$42.44$67.6869,000——
2010-04-19$41.94$66.88105,600——
2010-04-16$42.09$67.12126,600——
2010-04-15$42.23$67.34107,000——
2010-04-14$42.03$67.02141,100——
2010-04-13$41.40$66.02117,400——
2010-04-12$42.39$67.60114,900——
2010-04-09$42.15$67.2198,200——
2010-04-08$42.24$67.36122,800——
2010-04-07$41.84$66.72195,000——
2010-04-06$41.47$66.1393,300——
2010-04-05$41.00$65.38108,700——
2010-04-01$40.41$64.4492,300——
2010-03-31$40.60$64.74158,000——
2010-03-30$40.81$65.08115,000——
2010-03-29$40.67$64.85137,100——
2010-03-26$40.69$64.8889,900——
2010-03-25$41.13$65.59122,800——
2010-03-24$41.37$65.97147,500——
2010-03-23$41.96$66.91103,900——
2010-03-22$41.60$66.34116,400——
2010-03-19$41.18$65.67209,500——
2010-03-18$40.94$65.28104,100——
2010-03-17$41.03$65.43113,700——
2010-03-16$40.18$64.07116,300——
2010-03-15$39.93$63.67146,800——
2010-03-12$40.48$64.55125,100——
2010-03-11$40.48$64.5574,400——
2010-03-10$40.23$64.15128,300——
2010-03-09$40.28$64.23122,000——
2010-03-08$40.67$64.56150,600——
2010-03-05$40.86$64.86208,400——
2010-03-04$39.79$63.16237,500——
2010-03-03$39.21$62.24367,800——
2010-03-02$39.10$62.07373,400——
2010-03-01$38.91$61.76417,600——
2010-02-26$38.31$60.81224,700——
2010-02-25$38.43$61.00279,700——
2010-02-24$38.70$61.43242,200——
2010-02-23$38.03$60.37298,600——
2010-02-22$38.08$60.45241,000——
2010-02-19$37.88$60.13160,000——
2010-02-18$37.84$60.0791,500——
2010-02-17$38.13$60.53131,400——
2010-02-16$38.53$61.16114,400——
2010-02-12$37.86$60.10165,300——
2010-02-11$37.91$60.18317,300——
2010-02-10$38.04$60.38109,400——
2010-02-09$37.85$60.08288,000——
2010-02-08$37.60$59.68243,900——
2010-02-05$37.60$59.68169,100——
2010-02-04$37.24$59.11217,900——
2010-02-03$37.83$60.05193,500——
2010-02-02$38.38$60.92271,000——
2010-02-01$38.76$61.53216,800——
2010-01-29$39.51$62.72264,700——
2010-01-28$40.20$63.81157,600——
2010-01-27$40.90$64.92264,800——
2010-01-26$40.45$64.21238,600——
2010-01-25$41.09$65.22152,800——
2010-01-22$40.93$64.97168,200——
2010-01-21$41.50$65.88163,400——
2010-01-20$40.48$64.26149,300——
2010-01-19$40.77$64.72165,000——
2010-01-15$39.82$63.21204,700——
2010-01-14$40.33$64.02139,300——
2010-01-13$39.31$62.4048,300——
2010-01-12$39.21$62.2486,700——
2010-01-11$39.26$62.3284,600——
2010-01-08$39.34$62.4560,800——
2010-01-07$39.17$62.18116,200——
2010-01-06$38.34$60.86103,300——
2010-01-05$38.67$61.3898,700——
2010-01-04$39.42$62.57115,100——