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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$77.12$138.89207,300——
2016-12-29$77.65$139.84202,900——
2016-12-28$77.23$139.08283,800——
2016-12-27$77.25$139.12138,200——
2016-12-23$76.43$137.64157,800——
2016-12-22$76.42$137.63263,700——
2016-12-21$75.78$136.47630,100——
2016-12-20$76.03$136.92958,200——
2016-12-19$76.00$136.87448,700——
2016-12-16$75.86$136.621,479,500——
2016-12-15$77.86$140.22479,600——
2016-12-14$78.35$141.10251,200——
2016-12-13$79.36$142.92264,000——
2016-12-12$79.21$142.65268,900——
2016-12-09$80.72$145.37339,600——
2016-12-08$80.24$144.50464,700——
2016-12-07$78.49$141.35440,900——
2016-12-06$78.31$140.576,362,900——
2016-12-05$79.36$142.45407,400——
2016-12-02$77.00$138.22173,300——
2016-12-01$77.43$138.99201,000——
2016-11-30$76.02$136.46129,600——
2016-11-29$75.14$134.88152,400——
2016-11-28$74.72$134.13149,300——
2016-11-25$75.48$135.4955,400——
2016-11-23$76.07$136.55110,200——
2016-11-22$75.23$135.04186,100——
2016-11-21$74.36$133.48116,400——
2016-11-18$74.56$133.84194,300——
2016-11-17$73.42$131.79187,200——
2016-11-16$72.04$129.31261,800——
2016-11-15$72.10$129.42319,100——
2016-11-14$72.85$130.77298,700——
2016-11-11$72.18$129.57454,600——
2016-11-10$69.66$125.04562,500——
2016-11-09$65.22$117.07580,800——
2016-11-08$61.24$109.93178,400——
2016-11-07$62.02$111.33325,800——
2016-11-04$60.04$107.77233,400——
2016-11-03$60.35$108.33286,600——
2016-11-02$60.18$108.03203,600——
2016-11-01$61.84$111.01196,400——
2016-10-31$62.05$111.38224,400——
2016-10-28$60.96$109.43112,800——
2016-10-27$61.61$110.59169,400——
2016-10-26$61.68$110.72199,300——
2016-10-25$61.70$110.75121,800——
2016-10-24$62.41$112.03284,500——
2016-10-21$61.31$110.05133,600——
2016-10-20$61.05$109.5990,000——
2016-10-19$61.62$110.6196,400——
2016-10-18$60.63$108.8387,400——
2016-10-17$60.10$107.88127,700——
2016-10-14$60.64$108.85151,500——
2016-10-13$60.49$108.58272,700——
2016-10-12$61.80$110.93171,600——
2016-10-11$61.62$110.61127,900——
2016-10-10$61.81$110.95149,300——
2016-10-07$61.33$110.09184,000——
2016-10-06$61.00$109.50143,000——
2016-10-05$60.29$108.22314,700——
2016-10-04$59.56$106.91130,600——
2016-10-03$59.00$105.91110,700——
2016-09-30$59.45$106.72140,900——
2016-09-29$58.38$104.7973,700——
2016-09-28$59.18$106.2398,200——
2016-09-27$58.67$105.31123,700——
2016-09-26$58.11$104.31115,700——
2016-09-23$59.22$106.30141,200——
2016-09-22$59.20$106.27194,700——
2016-09-21$58.23$104.53138,500——
2016-09-20$57.65$103.48122,000——
2016-09-19$57.73$103.63169,400——
2016-09-16$57.54$103.29518,900——
2016-09-15$58.29$104.63213,900——
2016-09-14$57.43$103.09182,000——
2016-09-13$58.36$104.76176,800——
2016-09-12$59.21$106.28238,400——
2016-09-09$58.99$105.89194,900——
2016-09-08$59.50$106.80167,800——
2016-09-07$59.45$106.72273,800——
2016-09-06$60.06$107.37288,400——
2016-09-02$60.36$107.91250,900——
2016-09-01$60.09$107.42201,400——
2016-08-31$60.80$108.69284,300——
2016-08-30$60.85$108.78197,600——
2016-08-29$60.59$108.32246,500——
2016-08-26$60.09$107.42201,400——
2016-08-25$59.74$106.80239,800——
2016-08-24$59.64$106.62147,500——
2016-08-23$59.30$106.01167,100——
2016-08-22$59.11$105.67164,300——
2016-08-19$58.56$104.69152,600——
2016-08-18$58.69$104.92129,900——
2016-08-17$58.35$104.31229,400——
2016-08-16$57.96$103.62147,700——
2016-08-15$58.01$103.71143,500——
2016-08-12$57.12$102.11138,400——
2016-08-11$57.37$102.56113,400——
2016-08-10$57.02$101.94233,200——
2016-08-09$57.05$101.99127,600——
2016-08-08$57.02$101.94132,500——
2016-08-05$56.92$101.76201,500——
2016-08-04$55.28$98.82100,100——
2016-08-03$55.01$98.3491,600——
2016-08-02$54.35$97.16175,300——
2016-08-01$54.87$98.09227,000——
2016-07-29$55.41$99.06140,300——
2016-07-28$55.99$100.09153,800——
2016-07-27$56.10$100.29252,400——
2016-07-26$55.78$99.72151,100——
2016-07-25$55.44$99.11106,400——
2016-07-22$55.53$99.27134,500——
2016-07-21$54.69$97.77143,500——
2016-07-20$55.56$99.33146,800——
2016-07-19$55.57$99.34108,400——
2016-07-18$55.69$99.56130,200——
2016-07-15$56.28$100.61124,400——
2016-07-14$56.06$100.22342,200——
2016-07-13$55.40$99.04238,500——
2016-07-12$55.62$99.43169,500——
2016-07-11$54.21$96.91152,200——
2016-07-08$53.46$95.57196,300——
2016-07-07$52.76$94.32330,100——
2016-07-06$52.38$93.64213,400——
2016-07-05$51.63$92.30402,000——
2016-07-01$52.46$93.78274,600——
2016-06-30$53.21$95.12238,000——
2016-06-29$51.91$92.80161,800——
2016-06-28$50.93$91.05289,000——
2016-06-27$50.18$89.71301,100——
2016-06-24$52.95$94.661,068,300——
2016-06-23$56.91$101.74255,400——
2016-06-22$54.88$98.11149,600——
2016-06-21$55.58$99.36214,700——
2016-06-20$55.17$98.63129,300——
2016-06-17$54.30$97.07319,100——
2016-06-16$54.23$96.95188,800——
2016-06-15$54.86$98.07143,300——
2016-06-14$54.94$98.22156,000——
2016-06-13$55.93$99.99182,000——
2016-06-10$56.34$100.72207,900——
2016-06-09$57.23$102.31117,600——
2016-06-08$57.78$103.29103,600——
2016-06-07$57.80$102.89119,400——
2016-06-06$57.82$102.93222,400——
2016-06-03$57.57$102.48234,500——
2016-06-02$58.34$103.85149,900——
2016-06-01$58.12$103.46226,500——
2016-05-31$57.55$102.45285,700——
2016-05-27$58.11$103.44320,800——
2016-05-26$57.04$101.54193,300——
2016-05-25$57.59$102.52242,600——
2016-05-24$57.60$102.54293,300——
2016-05-23$56.57$100.70252,500——
2016-05-20$56.10$99.87377,700——
2016-05-19$55.45$98.71202,800——
2016-05-18$55.74$99.22203,800——
2016-05-17$53.54$95.31177,000——
2016-05-16$54.48$96.98209,000——
2016-05-13$53.79$95.75170,500——
2016-05-12$55.24$98.33222,900——
2016-05-11$55.25$98.35113,900——
2016-05-10$55.54$98.87149,500——
2016-05-09$54.55$97.11173,400——
2016-05-06$54.69$97.36360,200——
2016-05-05$53.79$95.75192,100——
2016-05-04$54.04$96.20266,900——
2016-05-03$55.06$98.01162,300——
2016-05-02$56.22$100.08232,800——
2016-04-29$55.75$99.24231,700——
2016-04-28$55.80$99.33339,700——
2016-04-27$54.97$97.85369,300——
2016-04-26$54.70$97.37468,600——
2016-04-25$52.90$94.17277,800——
2016-04-22$52.99$94.33483,200——
2016-04-21$53.21$94.72409,900——
2016-04-20$53.55$95.33328,900——
2016-04-19$52.79$93.97306,500——
2016-04-18$51.96$92.50181,000——
2016-04-15$51.32$91.36246,200——
2016-04-14$51.19$91.13266,800——
2016-04-13$51.04$90.86354,000——
2016-04-12$49.65$88.38226,000——
2016-04-11$48.86$86.98248,200——
2016-04-08$48.97$87.17270,900——
2016-04-07$48.96$87.16406,700——
2016-04-06$50.55$89.99419,300——
2016-04-05$50.48$89.86333,900——
2016-04-04$51.75$92.12308,000——
2016-04-01$51.91$92.41164,200——
2016-03-31$51.63$91.91240,500——
2016-03-30$52.75$93.90315,200——
2016-03-29$52.28$93.07197,500——
2016-03-28$51.83$92.26172,000——
2016-03-24$52.06$92.67342,100——
2016-03-23$53.01$94.37432,100——
2016-03-22$53.19$94.69184,500——
2016-03-21$53.14$94.60239,000——
2016-03-18$53.26$94.81884,400——
2016-03-17$53.00$94.35441,500——
2016-03-16$51.46$91.61532,100——
2016-03-15$51.59$91.84645,200——
2016-03-14$52.58$93.60328,200——
2016-03-11$52.44$93.35356,400——
2016-03-10$50.97$90.73238,100——
2016-03-09$50.12$89.22320,600——
2016-03-08$50.72$90.29250,200——
2016-03-07$52.55$93.11268,100——
2016-03-04$52.99$93.89331,400——
2016-03-03$53.11$94.10367,800——
2016-03-02$51.45$91.16236,400——
2016-03-01$51.04$90.43226,800——
2016-02-29$49.11$87.02321,900——
2016-02-26$49.81$88.26249,600——
2016-02-25$49.43$87.58207,300——
2016-02-24$48.77$86.41318,000——
2016-02-23$49.17$87.12379,000——
2016-02-22$49.92$88.45355,300——
2016-02-19$49.82$88.27553,800——
2016-02-18$49.39$87.51395,900——
2016-02-17$48.81$86.48311,000——
2016-02-16$48.39$85.74327,800——
2016-02-12$47.09$83.44437,100——
2016-02-11$45.16$80.02309,700——
2016-02-10$46.50$82.39387,600——
2016-02-09$47.17$83.58373,100——
2016-02-08$47.44$84.06366,800——
2016-02-05$47.68$84.48530,100——
2016-02-04$47.89$84.85454,100——
2016-02-03$47.73$84.57517,600——
2016-02-02$46.99$83.26475,500——
2016-02-01$47.64$84.41490,400——
2016-01-29$46.90$83.10601,700——
2016-01-28$45.11$79.93671,400——
2016-01-27$44.34$78.56784,800——
2016-01-26$42.87$75.96538,600——
2016-01-25$41.00$72.65342,300——
2016-01-22$42.31$74.97361,000——
2016-01-21$41.66$73.81311,400——
2016-01-20$41.59$73.69373,200——
2016-01-19$40.93$72.52340,500——
2016-01-15$41.41$73.37513,100——
2016-01-14$41.12$72.86203,000——
2016-01-13$41.02$72.68232,700——
2016-01-12$43.33$76.77224,600——
2016-01-11$43.37$76.84166,300——
2016-01-08$43.18$76.51339,800——
2016-01-07$43.68$77.39243,900——
2016-01-06$45.09$79.89208,700——
2016-01-05$45.21$80.10207,500——
2016-01-04$45.39$80.42287,700——