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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$64.28$110.0896,800——
2013-12-30$64.28$110.0869,400——
2013-12-27$64.80$110.97103,200——
2013-12-26$64.64$110.6999,200——
2013-12-24$64.62$110.6675,600——
2013-12-23$65.12$111.51195,600——
2013-12-20$64.03$109.65409,900——
2013-12-19$63.25$108.31206,500——
2013-12-18$64.37$110.23123,200——
2013-12-17$63.16$108.16322,700——
2013-12-16$63.42$108.60246,100——
2013-12-13$61.99$106.15188,300——
2013-12-12$61.65$105.57204,600——
2013-12-11$60.51$103.62184,500——
2013-12-10$61.40$105.14122,700——
2013-12-09$62.82$107.58121,100——
2013-12-06$62.99$107.87202,600——
2013-12-05$61.72$105.31225,600——
2013-12-04$61.79$105.43158,900——
2013-12-03$61.98$105.75152,400——
2013-12-02$62.91$107.34152,700——
2013-11-29$64.12$109.4069,700——
2013-11-27$64.48$110.02107,800——
2013-11-26$64.03$109.25139,300——
2013-11-25$63.75$108.77120,900——
2013-11-22$63.73$108.74109,200——
2013-11-21$63.18$107.80148,800——
2013-11-20$61.57$105.05167,000——
2013-11-19$61.98$105.7571,400——
2013-11-18$62.16$106.06144,000——
2013-11-15$61.86$105.55113,600——
2013-11-14$62.03$105.84104,100——
2013-11-13$61.90$105.6163,600——
2013-11-12$61.54$105.00132,000——
2013-11-11$61.61$105.12153,200——
2013-11-08$62.53$106.69142,500——
2013-11-07$60.53$103.28212,700——
2013-11-06$60.50$103.23186,400——
2013-11-05$59.49$101.50152,400——
2013-11-04$58.98$100.63137,000——
2013-11-01$58.58$99.95195,200——
2013-10-31$58.92$100.53173,000——
2013-10-30$59.61$101.71148,000——
2013-10-29$59.90$102.20204,700——
2013-10-28$59.93$102.25129,800——
2013-10-25$59.88$102.17185,600——
2013-10-24$60.06$102.47264,700——
2013-10-23$60.13$102.59302,200——
2013-10-22$58.70$100.15152,200——
2013-10-21$58.90$100.50183,800——
2013-10-18$58.97$100.62176,300——
2013-10-17$58.72$100.19193,800——
2013-10-16$59.24$101.08334,500——
2013-10-15$57.19$97.58251,700——
2013-10-14$57.63$98.33299,500——
2013-10-11$57.52$98.14370,900——
2013-10-10$55.51$94.71160,000——
2013-10-09$54.47$92.94232,000——
2013-10-08$54.06$92.24174,200——
2013-10-07$54.00$92.14217,600——
2013-10-04$54.42$92.85146,600——
2013-10-03$54.76$93.43204,000——
2013-10-02$54.98$93.81265,900——
2013-10-01$55.33$94.40441,600——
2013-09-30$54.34$92.72691,400——
2013-09-27$54.05$92.22308,600——
2013-09-26$53.85$91.88301,500——
2013-09-25$53.83$91.85199,900——
2013-09-24$53.74$91.69281,200——
2013-09-23$53.60$91.45296,700——
2013-09-20$53.84$91.86788,500——
2013-09-19$52.88$90.22254,500——
2013-09-18$53.32$90.98418,600——
2013-09-17$53.56$91.38230,900——
2013-09-16$53.02$90.46312,700——
2013-09-13$53.05$90.51389,500——
2013-09-12$52.34$89.30671,100——
2013-09-11$53.22$90.802,995,300——
2013-09-10$55.37$94.47473,800——
2013-09-09$57.34$97.83105,900——
2013-09-06$57.18$97.56177,600——
2013-09-05$58.76$99.89276,700——
2013-09-04$59.61$101.34198,900——
2013-09-03$59.77$101.6177,700——
2013-08-30$59.73$101.54122,900——
2013-08-29$60.37$102.6357,600——
2013-08-28$59.34$100.8842,800——
2013-08-27$59.34$100.88122,700——
2013-08-26$61.65$104.8085,500——
2013-08-23$61.63$104.7745,500——
2013-08-22$61.79$105.0448,700——
2013-08-21$61.10$103.8784,800——
2013-08-20$61.45$104.4698,500——
2013-08-19$60.59$103.00101,400——
2013-08-16$60.57$102.9777,800——
2013-08-15$60.29$102.4992,800——
2013-08-14$60.74$103.2688,500——
2013-08-13$60.44$102.7535,700——
2013-08-12$60.39$102.6637,800——
2013-08-09$60.37$102.6369,800——
2013-08-08$60.67$103.1443,100——
2013-08-07$60.50$102.85100,300——
2013-08-06$60.76$103.2971,800——
2013-08-05$61.05$103.7898,700——
2013-08-02$60.93$103.58110,100——
2013-08-01$60.63$103.07117,100——
2013-07-31$59.80$101.66213,300——
2013-07-30$59.16$100.57138,300——
2013-07-29$59.77$101.61115,000——
2013-07-26$59.92$101.86138,600——
2013-07-25$60.10$102.17146,300——
2013-07-24$60.99$103.68171,300——
2013-07-23$60.14$102.24114,200——
2013-07-22$59.95$101.91117,100——
2013-07-19$59.62$101.35107,300——
2013-07-18$59.02$100.33130,400——
2013-07-17$58.59$99.6098,600——
2013-07-16$58.48$99.41115,400——
2013-07-15$59.29$100.79109,000——
2013-07-12$58.77$99.91193,000——
2013-07-11$58.04$98.67191,100——
2013-07-10$58.96$100.2379,100——
2013-07-09$59.55$101.23115,400——
2013-07-08$59.56$101.25141,900——
2013-07-05$59.56$101.25135,600——
2013-07-03$58.06$98.7097,700——
2013-07-02$57.95$98.51248,700——
2013-07-01$56.56$96.15169,100——
2013-06-28$55.67$94.64272,000——
2013-06-27$55.86$94.96166,200——
2013-06-26$54.56$92.75183,700——
2013-06-25$53.92$91.66408,000——
2013-06-24$52.99$90.08150,900——
2013-06-21$52.56$89.35467,300——
2013-06-20$51.88$88.19164,600——
2013-06-19$52.08$88.5368,000——
2013-06-18$52.60$89.42104,200——
2013-06-17$52.01$88.4269,800——
2013-06-14$52.15$88.6578,500——
2013-06-13$53.21$90.4689,000——
2013-06-12$52.19$88.7274,400——
2013-06-11$52.67$89.5472,600——
2013-06-10$53.51$90.9772,200——
2013-06-07$52.68$89.5571,900——
2013-06-06$52.48$89.21134,300——
2013-06-05$52.50$89.25216,700——
2013-06-04$52.84$89.46225,500——
2013-06-03$53.63$90.80209,800——
2013-05-31$53.09$89.88101,600——
2013-05-30$53.68$90.88166,400——
2013-05-29$53.50$90.58101,300——
2013-05-28$53.76$91.02129,400——
2013-05-24$52.68$89.1943,600——
2013-05-23$52.48$88.85100,100——
2013-05-22$52.31$88.5696,900——
2013-05-21$53.19$90.05105,500——
2013-05-20$52.99$89.7191,100——
2013-05-17$52.65$89.14116,300——
2013-05-16$52.04$88.1172,900——
2013-05-15$51.92$87.90108,200——
2013-05-14$51.81$87.72146,600——
2013-05-13$50.69$85.82124,500——
2013-05-10$50.57$85.6233,100——
2013-05-09$50.44$85.4045,600——
2013-05-08$50.80$86.0176,200——
2013-05-07$50.83$86.06176,400——
2013-05-06$50.78$85.9779,700——
2013-05-03$50.04$84.72130,200——
2013-05-02$49.15$83.21136,700——
2013-05-01$48.75$82.54180,600——
2013-04-30$50.34$85.23113,500——
2013-04-29$50.11$84.84105,900——
2013-04-26$49.67$84.09130,200——
2013-04-25$49.80$84.31175,500——
2013-04-24$49.48$83.77128,900——
2013-04-23$49.13$83.18174,600——
2013-04-22$46.89$79.39106,700——
2013-04-19$47.25$80.0082,700——
2013-04-18$46.72$79.1090,200——
2013-04-17$46.85$79.32191,900——
2013-04-16$47.61$80.61135,400——
2013-04-15$46.78$79.20156,800——
2013-04-12$48.21$81.6295,400——
2013-04-11$48.01$81.2881,600——
2013-04-10$48.14$81.50105,600——
2013-04-09$47.21$79.9398,400——
2013-04-08$47.88$81.0680,100——
2013-04-05$48.08$81.4089,000——
2013-04-04$48.00$81.2792,400——
2013-04-03$47.68$80.72109,400——
2013-04-02$48.42$81.98118,900——
2013-04-01$48.80$82.62190,000——
2013-03-28$49.07$83.08124,200——
2013-03-27$48.97$82.91150,500——
2013-03-26$49.17$83.2583,100——
2013-03-25$48.71$82.47122,200——
2013-03-22$48.47$82.06131,600——
2013-03-21$48.13$81.49128,600——
2013-03-20$48.34$81.84198,000——
2013-03-19$48.10$81.4465,500——
2013-03-18$47.82$80.96121,000——
2013-03-15$48.15$81.52313,000——
2013-03-14$47.92$81.13128,200——
2013-03-13$47.38$80.22168,500——
2013-03-12$47.08$79.71180,800——
2013-03-11$46.78$79.20231,500——
2013-03-08$46.25$78.30279,300——
2013-03-07$45.73$77.42352,500——
2013-03-06$45.63$77.2556,200——
2013-03-05$45.69$76.9988,600——
2013-03-04$45.68$76.9776,700——
2013-03-01$45.61$76.8683,700——
2013-02-28$45.59$76.82195,500——
2013-02-27$45.71$77.0359,800——
2013-02-26$45.58$76.8179,400——
2013-02-25$45.27$76.28128,600——
2013-02-22$46.32$78.0590,100——
2013-02-21$45.87$77.29109,100——
2013-02-20$46.11$77.70164,300——
2013-02-19$46.40$78.19190,900——
2013-02-15$45.86$77.28188,500——
2013-02-14$45.78$77.1473,100——
2013-02-13$45.76$77.11102,600——
2013-02-12$45.58$76.8183,300——
2013-02-11$45.04$75.9087,400——
2013-02-08$44.64$75.2280,200——
2013-02-07$44.30$74.65245,500——
2013-02-06$43.74$73.71162,500——
2013-02-05$43.88$73.94198,500——
2013-02-04$43.76$73.74290,900——
2013-02-01$44.65$75.24615,600——
2013-01-31$44.27$74.60192,600——
2013-01-30$43.90$73.98267,100——
2013-01-29$44.50$74.99143,300——
2013-01-28$44.63$75.21199,000——
2013-01-25$44.65$75.24111,100——
2013-01-24$44.54$75.05358,000——
2013-01-23$44.35$74.73611,600——
2013-01-22$46.45$78.27149,800——
2013-01-18$45.71$77.03126,900——
2013-01-17$45.91$77.36121,000——
2013-01-16$45.47$76.6296,100——
2013-01-15$45.40$76.5091,500——
2013-01-14$45.22$76.20132,500——
2013-01-11$44.95$75.74119,800——
2013-01-10$45.19$76.1547,200——
2013-01-09$45.22$76.2091,000——
2013-01-08$44.86$75.5969,300——
2013-01-07$44.76$75.42111,500——
2013-01-04$45.12$76.03150,200——
2013-01-03$44.80$75.49179,800——
2013-01-02$44.96$75.76293,700——