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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$43.82$73.84150,300——
2012-12-28$43.38$73.1075,500——
2012-12-27$43.40$73.13117,400——
2012-12-26$43.37$73.0866,500——
2012-12-24$43.71$73.6620,600——
2012-12-21$43.93$74.03508,600——
2012-12-20$44.57$75.10176,000——
2012-12-19$44.16$74.4196,500——
2012-12-18$43.68$73.60201,800——
2012-12-17$43.72$73.67156,700——
2012-12-14$42.61$71.80103,800——
2012-12-13$43.27$72.91109,100——
2012-12-12$43.38$73.10125,000——
2012-12-11$43.61$73.49230,500——
2012-12-10$43.32$73.00219,700——
2012-12-07$42.77$72.0783,100——
2012-12-06$42.52$71.6577,800——
2012-12-05$42.96$72.0378,200——
2012-12-04$42.89$71.9193,200——
2012-12-03$42.81$71.78112,100——
2012-11-30$42.38$71.06193,200——
2012-11-29$42.66$71.53130,400——
2012-11-28$42.08$70.55143,500——
2012-11-27$42.56$71.36161,900——
2012-11-26$42.67$71.54146,000——
2012-11-23$42.82$71.7945,000——
2012-11-21$41.35$69.3370,300——
2012-11-20$41.96$70.35178,200——
2012-11-19$41.61$69.77119,600——
2012-11-16$40.76$68.34193,300——
2012-11-15$40.55$67.99304,500——
2012-11-14$41.32$69.28200,100——
2012-11-13$42.40$71.09108,800——
2012-11-12$42.98$72.0666,300——
2012-11-09$43.03$72.15101,500——
2012-11-08$42.51$71.27156,700——
2012-11-07$42.89$71.91200,200——
2012-11-06$44.18$74.07225,500——
2012-11-05$43.65$73.19143,500——
2012-11-02$43.93$73.6695,200——
2012-11-01$44.61$74.8094,500——
2012-10-31$44.53$74.6692,900——
2012-10-26$44.09$73.9284,000——
2012-10-25$44.39$74.43139,700——
2012-10-24$44.27$74.23493,500——
2012-10-23$46.21$77.48154,900——
2012-10-22$45.87$76.9180,600——
2012-10-19$45.78$76.76120,600——
2012-10-18$45.94$77.0396,300——
2012-10-17$46.15$77.38102,300——
2012-10-16$45.37$76.07160,500——
2012-10-15$46.16$77.39188,700——
2012-10-12$46.25$77.55142,600——
2012-10-11$48.03$80.5356,600——
2012-10-10$48.22$80.8584,500——
2012-10-09$48.05$80.5696,200——
2012-10-08$48.74$81.7267,100——
2012-10-05$49.08$82.29150,700——
2012-10-04$49.17$82.44137,800——
2012-10-03$49.00$82.1668,300——
2012-10-02$48.76$81.75169,300——
2012-10-01$48.72$81.69135,500——
2012-09-28$48.68$81.62114,200——
2012-09-27$48.87$81.94155,700——
2012-09-26$48.79$81.80155,400——
2012-09-25$48.93$82.04475,100——
2012-09-24$49.24$82.56145,400——
2012-09-21$48.82$81.85528,700——
2012-09-20$49.29$82.64115,200——
2012-09-19$49.70$83.33231,200——
2012-09-18$49.96$83.77196,300——
2012-09-17$50.39$84.49158,200——
2012-09-14$51.48$86.31220,100——
2012-09-13$50.44$84.57105,100——
2012-09-12$49.18$82.46109,400——
2012-09-11$49.11$82.3483,000——
2012-09-10$49.15$82.4194,500——
2012-09-07$49.71$83.3584,300——
2012-09-06$49.78$83.46136,700——
2012-09-05$49.13$82.03169,900——
2012-09-04$49.75$83.0799,000——
2012-08-31$49.03$81.86115,500——
2012-08-30$49.31$82.3338,100——
2012-08-29$49.73$83.03116,200——
2012-08-28$49.00$81.81130,700——
2012-08-27$48.82$81.51135,500——
2012-08-24$48.52$81.0183,700——
2012-08-23$48.55$81.0675,700——
2012-08-22$49.09$81.9684,300——
2012-08-21$49.54$82.71100,800——
2012-08-20$49.47$82.6092,500——
2012-08-17$49.02$81.8588,700——
2012-08-16$48.94$81.7154,000——
2012-08-15$48.91$81.66115,300——
2012-08-14$48.52$81.0181,800——
2012-08-13$48.53$81.0381,100——
2012-08-10$48.48$80.94105,100——
2012-08-09$48.75$81.4068,000——
2012-08-08$49.03$81.8696,200——
2012-08-07$48.71$81.33134,100——
2012-08-06$48.86$81.58122,000——
2012-08-03$48.96$81.75126,500——
2012-08-02$47.25$78.89146,100——
2012-08-01$47.85$79.89168,000——
2012-07-31$48.06$80.24256,500——
2012-07-30$48.84$81.55146,200——
2012-07-27$49.25$82.23225,700——
2012-07-26$49.22$82.18319,400——
2012-07-25$49.04$81.88188,600——
2012-07-24$50.51$84.33228,300——
2012-07-23$51.03$85.20121,100——
2012-07-20$51.09$85.30126,100——
2012-07-19$51.20$85.4995,100——
2012-07-18$51.57$86.10125,400——
2012-07-17$51.69$86.30190,900——
2012-07-16$51.62$86.19195,000——
2012-07-13$52.38$87.46139,000——
2012-07-12$51.33$85.70111,500——
2012-07-11$51.34$85.72115,100——
2012-07-10$51.46$85.92141,800——
2012-07-09$52.17$87.11159,500——
2012-07-06$51.95$86.74214,900——
2012-07-05$52.03$86.87113,400——
2012-07-03$52.01$86.84107,600——
2012-07-02$51.64$86.22187,500——
2012-06-29$51.23$85.54436,600——
2012-06-28$50.65$84.57291,100——
2012-06-27$50.31$84.00208,500——
2012-06-26$49.27$82.26343,100——
2012-06-25$48.83$81.53337,800——
2012-06-22$48.98$81.78217,400——
2012-06-21$48.24$80.54220,600——
2012-06-20$49.00$81.81280,400——
2012-06-19$48.48$80.94187,700——
2012-06-18$47.58$79.44170,100——
2012-06-15$47.21$78.82588,300——
2012-06-14$47.15$78.72199,900——
2012-06-13$46.99$78.46237,900——
2012-06-12$46.67$77.92203,000——
2012-06-11$45.50$75.97267,200——
2012-06-08$46.31$77.32146,800——
2012-06-07$45.40$75.80234,900——
2012-06-06$45.21$75.49261,000——
2012-06-05$44.49$73.94366,300——
2012-06-04$45.87$76.23329,100——
2012-06-01$46.99$78.10295,400——
2012-05-31$48.77$81.05347,600——
2012-05-30$48.21$80.12292,200——
2012-05-29$48.77$81.05231,600——
2012-05-25$48.33$80.32300,900——
2012-05-24$47.91$79.62263,000——
2012-05-23$46.75$77.70219,000——
2012-05-22$46.08$76.58187,000——
2012-05-21$46.04$76.52172,700——
2012-05-18$46.33$77.00134,200——
2012-05-17$46.50$77.28123,100——
2012-05-16$47.05$78.2093,500——
2012-05-15$47.28$78.58124,000——
2012-05-14$47.01$78.13124,500——
2012-05-11$47.31$78.6392,600——
2012-05-10$47.84$79.51109,000——
2012-05-09$47.60$79.11155,000——
2012-05-08$47.90$79.61175,300——
2012-05-07$47.84$79.51116,000——
2012-05-04$47.16$78.38118,000——
2012-05-03$48.06$79.87170,000——
2012-05-02$48.24$80.17123,900——
2012-05-01$48.13$79.99233,000——
2012-04-30$48.05$79.86242,000——
2012-04-27$49.12$81.64325,400——
2012-04-26$48.80$81.10254,800——
2012-04-25$47.45$78.86355,000——
2012-04-24$46.88$77.91518,800——
2012-04-23$44.27$73.58127,400——
2012-04-20$44.93$74.67101,400——
2012-04-19$44.52$73.9994,600——
2012-04-18$44.79$74.44100,200——
2012-04-17$45.29$75.27141,200——
2012-04-16$44.36$73.72119,200——
2012-04-13$43.40$72.13128,400——
2012-04-12$44.59$74.1174,200——
2012-04-11$44.02$73.16110,300——
2012-04-10$43.33$72.01244,900——
2012-04-09$43.81$72.81150,200——
2012-04-05$44.20$73.46165,000——
2012-04-04$44.52$73.99112,700——
2012-04-03$45.45$75.54108,900——
2012-04-02$45.37$75.40149,200——
2012-03-30$44.74$74.36116,300——
2012-03-29$45.23$75.17121,000——
2012-03-28$45.65$75.87130,200——
2012-03-27$45.45$75.54156,100——
2012-03-26$45.56$75.72187,000——
2012-03-23$44.59$74.11152,000——
2012-03-22$44.36$73.72113,300——
2012-03-21$45.24$75.1966,600——
2012-03-20$45.35$75.37110,600——
2012-03-19$45.76$76.05216,600——
2012-03-16$45.83$76.17430,200——
2012-03-15$45.60$75.79134,000——
2012-03-14$45.07$74.90333,100——
2012-03-13$44.85$74.54223,300——
2012-03-12$43.40$72.13195,000——
2012-03-09$43.25$71.88235,100——
2012-03-08$42.92$71.33202,500——
2012-03-07$41.98$69.77141,600——
2012-03-06$41.47$68.58169,900——
2012-03-05$42.01$69.47126,900——
2012-03-02$42.02$69.49254,600——
2012-03-01$42.31$69.97245,200——
2012-02-29$41.65$68.88222,100——
2012-02-28$41.69$68.94103,800——
2012-02-27$41.88$69.2662,800——
2012-02-24$41.56$68.73133,500——
2012-02-23$41.79$69.1175,100——
2012-02-22$40.71$67.32132,300——
2012-02-21$41.88$69.26301,300——
2012-02-17$41.99$69.44214,500——
2012-02-16$41.51$68.65115,200——
2012-02-15$40.49$66.96114,200——
2012-02-14$40.84$67.5495,600——
2012-02-13$40.61$67.1686,100——
2012-02-10$39.97$66.1076,400——
2012-02-09$40.74$67.37175,200——
2012-02-08$40.79$67.46117,200——
2012-02-07$41.07$67.92278,300——
2012-02-06$41.72$68.99138,900——
2012-02-03$41.72$68.99202,500——
2012-02-02$40.18$66.45136,000——
2012-02-01$39.76$65.75203,300——
2012-01-31$38.58$63.80158,600——
2012-01-30$38.32$63.37134,600——
2012-01-27$38.57$63.78108,300——
2012-01-26$38.78$64.13271,900——
2012-01-25$39.78$65.79294,600——
2012-01-24$40.62$67.18164,600——
2012-01-23$40.50$66.98189,500——
2012-01-20$40.07$66.27175,800——
2012-01-19$39.61$65.50120,400——
2012-01-18$39.81$65.84143,800——
2012-01-17$39.59$65.47208,000——
2012-01-13$40.37$66.7698,800——
2012-01-12$40.81$67.49108,000——
2012-01-11$40.45$66.8990,500——
2012-01-10$40.43$66.86226,100——
2012-01-09$39.83$65.87141,300——
2012-01-06$39.10$64.66133,700——
2012-01-05$39.41$65.17153,600——
2012-01-04$38.35$63.4277,300——
2012-01-03$38.39$63.49148,400——