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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$37.25$61.6098,400——
2011-12-29$37.74$62.4172,700——
2011-12-28$36.83$60.9170,900——
2011-12-27$37.64$62.2573,700——
2011-12-23$37.42$61.8854,500——
2011-12-22$37.88$62.64154,900——
2011-12-21$37.27$61.64139,600——
2011-12-20$36.68$60.66134,400——
2011-12-19$35.05$57.96163,300——
2011-12-16$35.38$58.51403,200——
2011-12-15$34.69$57.37133,100——
2011-12-14$34.04$56.29167,500——
2011-12-13$34.58$57.19111,100——
2011-12-12$35.22$58.2496,100——
2011-12-09$35.57$58.82125,000——
2011-12-08$34.35$56.81132,300——
2011-12-07$36.07$59.65159,400——
2011-12-06$35.90$59.03135,700——
2011-12-05$36.27$59.64123,200——
2011-12-02$35.97$59.15123,700——
2011-12-01$35.27$57.99169,100——
2011-11-30$35.70$58.70401,800——
2011-11-29$34.12$56.10158,200——
2011-11-28$34.42$56.60252,700——
2011-11-25$33.09$54.41109,100——
2011-11-23$33.31$54.77164,600——
2011-11-22$34.50$56.7359,300——
2011-11-21$34.71$57.07129,100——
2011-11-18$35.79$58.85157,400——
2011-11-17$35.37$58.1696,100——
2011-11-16$35.84$58.9387,600——
2011-11-15$36.53$60.07128,300——
2011-11-14$35.80$58.87101,200——
2011-11-11$36.77$60.46138,400——
2011-11-10$35.94$59.1067,900——
2011-11-09$35.69$58.69142,200——
2011-11-08$38.11$62.66278,400——
2011-11-07$37.16$61.10150,200——
2011-11-04$36.75$60.43184,700——
2011-11-03$37.39$61.48106,400——
2011-11-02$36.27$59.64208,400——
2011-11-01$34.69$57.04147,900——
2011-10-31$36.87$60.63160,000——
2011-10-28$37.58$61.79195,400——
2011-10-27$37.86$62.25420,400——
2011-10-26$36.25$59.61166,000——
2011-10-25$35.12$57.75169,900——
2011-10-24$36.77$60.46209,000——
2011-10-21$35.75$58.78317,500——
2011-10-20$34.78$57.1993,200——
2011-10-19$34.52$56.76161,400——
2011-10-18$35.54$58.44192,800——
2011-10-17$33.42$54.95135,500——
2011-10-14$35.03$57.60123,300——
2011-10-13$34.53$56.78126,700——
2011-10-12$36.08$59.33128,500——
2011-10-11$35.48$58.34103,600——
2011-10-10$35.00$57.55175,800——
2011-10-07$33.05$54.34183,000——
2011-10-06$35.02$57.58177,100——
2011-10-05$33.88$55.71161,300——
2011-10-04$33.89$55.73303,800——
2011-10-03$30.94$50.87302,900——
2011-09-30$32.08$52.75351,400——
2011-09-29$33.52$55.12228,800——
2011-09-28$32.24$53.01362,800——
2011-09-27$35.27$57.99175,600——
2011-09-26$34.73$57.11211,600——
2011-09-23$33.90$55.74116,800——
2011-09-22$33.60$55.25198,400——
2011-09-21$34.04$55.97240,100——
2011-09-20$35.57$58.49100,000——
2011-09-19$35.77$58.82164,400——
2011-09-16$36.79$60.49476,100——
2011-09-15$37.17$61.12139,600——
2011-09-14$36.89$60.66210,600——
2011-09-13$36.10$59.36159,600——
2011-09-12$35.50$58.37151,200——
2011-09-09$35.01$57.57194,400——
2011-09-08$36.01$59.21133,000——
2011-09-07$37.05$60.92159,200——
2011-09-06$35.13$57.44170,900——
2011-09-02$35.25$57.64154,900——
2011-09-01$37.17$60.78125,700——
2011-08-31$38.78$63.41154,800——
2011-08-30$38.74$63.35205,100——
2011-08-29$38.49$62.94163,300——
2011-08-26$37.30$60.99132,100——
2011-08-25$36.79$60.16168,500——
2011-08-24$37.64$61.55196,500——
2011-08-23$36.98$60.47238,100——
2011-08-22$35.01$57.25148,500——
2011-08-19$34.67$56.69193,900——
2011-08-18$35.01$57.25253,200——
2011-08-17$37.01$60.5299,500——
2011-08-16$36.70$60.01140,000——
2011-08-15$38.10$62.30145,100——
2011-08-12$36.87$60.29198,800——
2011-08-11$37.22$60.86297,500——
2011-08-10$34.40$56.25330,500——
2011-08-09$38.13$62.35408,800——
2011-08-08$35.37$57.84231,600——
2011-08-05$38.89$63.59159,100——
2011-08-04$39.62$64.79170,800——
2011-08-03$41.47$67.81102,000——
2011-08-02$41.00$67.04202,900——
2011-08-01$41.58$67.99147,600——
2011-07-29$41.50$67.86111,000——
2011-07-28$41.17$67.32163,200——
2011-07-27$41.58$67.99167,400——
2011-07-26$42.94$70.2192,400——
2011-07-25$43.31$70.82158,600——
2011-07-22$43.67$71.4168,600——
2011-07-21$43.95$71.87232,900——
2011-07-20$43.37$70.9275,400——
2011-07-19$43.47$71.08106,300——
2011-07-18$42.88$70.12148,400——
2011-07-15$43.15$70.56132,000——
2011-07-14$43.00$70.31151,600——
2011-07-13$44.36$72.54132,900——
2011-07-12$44.22$72.31140,200——
2011-07-11$44.19$72.26145,200——
2011-07-08$45.20$73.91255,800——
2011-07-07$45.15$73.83267,500——
2011-07-06$43.90$71.78134,700——
2011-07-05$43.41$70.98211,500——
2011-07-01$42.84$70.05166,800——
2011-06-30$41.88$68.48120,000——
2011-06-29$41.74$68.25129,200——
2011-06-28$41.23$67.42154,500——
2011-06-27$41.05$67.12193,800——
2011-06-24$40.03$65.46223,700——
2011-06-23$40.03$65.46175,100——
2011-06-22$40.70$66.55177,800——
2011-06-21$40.97$66.99136,300——
2011-06-20$40.85$66.80131,200——
2011-06-17$41.02$67.07291,100——
2011-06-16$40.88$66.85202,500——
2011-06-15$40.40$66.06236,600——
2011-06-14$41.01$67.06116,900——
2011-06-13$40.58$66.3692,100——
2011-06-10$40.46$66.16223,000——
2011-06-09$41.24$67.43144,700——
2011-06-08$41.30$67.53161,000——
2011-06-07$41.45$67.46157,500——
2011-06-06$41.52$67.57156,400——
2011-06-03$41.79$68.01175,000——
2011-06-02$42.03$68.40140,900——
2011-06-01$41.90$68.19291,000——
2011-05-31$42.65$69.41249,000——
2011-05-27$41.97$68.3183,100——
2011-05-26$41.99$68.3492,800——
2011-05-25$41.81$68.05109,500——
2011-05-24$41.66$67.80178,300——
2011-05-23$41.85$68.11161,600——
2011-05-20$41.97$68.31162,700——
2011-05-19$42.11$68.53146,000——
2011-05-18$42.20$68.68285,300——
2011-05-17$41.63$67.75103,300——
2011-05-16$41.62$67.7473,000——
2011-05-13$41.98$68.32151,000——
2011-05-12$42.16$68.61174,100——
2011-05-11$41.71$67.88138,100——
2011-05-10$42.28$68.8196,500——
2011-05-09$41.85$68.11106,000——
2011-05-06$41.64$67.77126,000——
2011-05-05$41.56$67.64156,600——
2011-05-04$41.50$67.54187,200——
2011-05-03$41.91$68.21161,000——
2011-05-02$41.76$67.96183,000——
2011-04-29$42.10$68.52184,000——
2011-04-28$42.45$69.09172,000——
2011-04-27$42.23$68.73213,000——
2011-04-26$41.48$67.51391,800——
2011-04-25$38.73$63.03167,700——
2011-04-21$39.00$63.47187,700——
2011-04-20$38.64$62.89187,900——
2011-04-19$37.62$61.23189,700——
2011-04-18$37.85$61.60225,500——
2011-04-15$37.69$61.34138,100——
2011-04-14$37.05$60.30153,200——
2011-04-13$37.21$60.56133,300——
2011-04-12$37.46$60.97164,200——
2011-04-11$37.86$61.62121,100——
2011-04-08$38.04$61.91219,000——
2011-04-07$37.90$61.68102,800——
2011-04-06$38.34$62.40101,000——
2011-04-05$37.59$61.1885,300——
2011-04-04$37.73$61.40165,800——
2011-04-01$37.55$61.11149,000——
2011-03-31$37.37$60.82119,700——
2011-03-30$37.20$60.54192,800——
2011-03-29$37.22$60.57155,500——
2011-03-28$37.33$60.75134,500——
2011-03-25$37.60$61.19320,600——
2011-03-24$37.93$61.7393,400——
2011-03-23$37.90$61.6869,700——
2011-03-22$38.45$62.5855,200——
2011-03-21$38.67$62.93108,900——
2011-03-18$38.05$61.93324,300——
2011-03-17$38.14$62.07149,300——
2011-03-16$38.43$62.54170,300——
2011-03-15$38.85$63.23171,800——
2011-03-14$38.83$63.20120,800——
2011-03-11$39.05$63.55123,700——
2011-03-10$39.08$63.60157,000——
2011-03-09$39.54$64.3588,400——
2011-03-08$39.85$64.54121,400——
2011-03-07$38.62$62.55144,900——
2011-03-04$39.30$63.6595,800——
2011-03-03$39.84$64.52118,000——
2011-03-02$39.24$63.55100,100——
2011-03-01$39.40$63.8199,400——
2011-02-28$39.88$64.5979,800——
2011-02-25$40.11$64.96154,100——
2011-02-24$39.38$63.78161,400——
2011-02-23$39.61$64.15147,100——
2011-02-22$40.39$65.41141,300——
2011-02-18$41.71$67.55128,300——
2011-02-17$41.08$66.53134,500——
2011-02-16$41.29$66.87135,700——
2011-02-15$41.46$67.15165,300——
2011-02-14$42.07$68.1388,300——
2011-02-11$42.33$68.55127,000——
2011-02-10$41.58$67.3485,800——
2011-02-09$42.05$68.10101,300——
2011-02-08$42.55$68.9185,200——
2011-02-07$42.55$68.91152,200——
2011-02-04$41.82$67.7395,600——
2011-02-03$41.60$67.37110,000——
2011-02-02$41.12$66.5981,300——
2011-02-01$41.45$67.13128,300——
2011-01-31$40.65$65.83180,000——
2011-01-28$40.90$66.24196,500——
2011-01-27$41.60$67.37184,200——
2011-01-26$41.48$67.18244,600——
2011-01-25$42.89$69.4663,300——
2011-01-24$42.68$69.1259,600——
2011-01-21$42.66$69.09113,400——
2011-01-20$42.83$69.3689,700——
2011-01-19$43.05$69.72119,500——
2011-01-18$44.21$71.60136,100——
2011-01-14$43.82$70.97130,000——
2011-01-13$42.64$69.0682,800——
2011-01-12$42.41$68.6876,400——
2011-01-11$42.16$68.28113,400——
2011-01-10$41.81$67.71119,600——
2011-01-07$41.20$66.7298,800——
2011-01-06$42.68$69.12115,100——
2011-01-05$42.85$69.40101,500——
2011-01-04$42.43$68.72154,400——
2011-01-03$42.70$69.15232,800——