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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$68.64$129.86186,400——
2019-12-30$68.84$130.24136,000——
2019-12-27$68.83$130.22102,100——
2019-12-26$69.13$130.7979,500——
2019-12-24$68.81$130.1855,100——
2019-12-23$69.01$130.56136,200——
2019-12-20$69.60$131.68989,700——
2019-12-19$69.14$130.81137,800——
2019-12-18$69.34$131.19127,000——
2019-12-17$69.87$132.19137,500——
2019-12-16$69.12$130.77215,000——
2019-12-13$68.85$130.26139,600——
2019-12-12$68.81$130.18141,500——
2019-12-11$67.55$127.80144,900——
2019-12-10$67.89$128.44135,800——
2019-12-09$67.37$127.46162,900——
2019-12-06$67.75$127.59164,000——
2019-12-05$67.17$126.50151,100——
2019-12-04$65.93$124.16182,300——
2019-12-03$65.45$123.26118,300——
2019-12-02$66.41$125.07243,500——
2019-11-29$67.27$126.6965,900——
2019-11-27$67.88$127.84101,000——
2019-11-26$67.41$126.95203,500——
2019-11-25$67.62$127.35186,300——
2019-11-22$66.06$124.41109,300——
2019-11-21$65.78$123.88128,200——
2019-11-20$65.69$123.71212,300——
2019-11-19$65.64$123.62138,000——
2019-11-18$64.93$122.28112,000——
2019-11-15$65.76$123.8482,700——
2019-11-14$65.93$124.16140,000——
2019-11-13$66.01$124.31139,600——
2019-11-12$66.89$125.97166,000——
2019-11-11$66.76$125.73102,300——
2019-11-08$67.16$126.48122,100——
2019-11-07$67.25$126.65166,100——
2019-11-06$67.11$126.39169,600——
2019-11-05$67.22$126.59232,200——
2019-11-04$66.90$125.99283,200——
2019-11-01$65.98$124.26292,900——
2019-10-31$65.26$122.90281,200——
2019-10-30$67.48$127.08176,200——
2019-10-29$67.43$126.99165,900——
2019-10-28$66.84$125.88185,300——
2019-10-25$65.50$123.35205,200——
2019-10-24$65.48$123.32110,000——
2019-10-23$66.14$124.56121,300——
2019-10-22$66.02$124.3385,600——
2019-10-21$65.78$123.88109,000——
2019-10-18$65.00$122.41114,800——
2019-10-17$64.61$121.68119,200——
2019-10-16$64.28$121.06130,400——
2019-10-15$64.10$120.72252,900——
2019-10-14$63.44$119.47118,800——
2019-10-11$63.54$119.66160,000——
2019-10-10$62.91$118.48151,300——
2019-10-09$62.32$117.36120,100——
2019-10-08$62.25$117.23176,800——
2019-10-07$62.90$118.4685,000——
2019-10-04$62.98$118.61145,900——
2019-10-03$62.30$117.33126,400——
2019-10-02$62.76$118.19200,200——
2019-10-01$62.85$118.36153,700——
2019-09-30$64.58$121.62165,700——
2019-09-27$65.11$122.62161,600——
2019-09-26$64.72$121.88145,100——
2019-09-25$65.82$123.96206,500——
2019-09-24$64.77$121.98179,600——
2019-09-23$65.91$124.13147,000——
2019-09-20$65.48$123.32841,600——
2019-09-19$66.13$124.54517,200——
2019-09-18$65.42$123.20205,100——
2019-09-17$65.92$124.14158,700——
2019-09-16$66.62$125.46201,000——
2019-09-13$66.87$125.93273,600——
2019-09-12$66.08$124.45274,800——
2019-09-11$65.16$122.71191,300——
2019-09-10$63.83$120.21209,300——
2019-09-09$63.15$118.93223,700——
2019-09-06$62.12$116.42137,600——
2019-09-05$62.58$117.29199,300——
2019-09-04$61.46$115.19105,800——
2019-09-03$61.16$114.62151,500——
2019-08-30$62.32$116.80135,500——
2019-08-29$62.67$117.45117,300——
2019-08-28$61.11$114.53142,900——
2019-08-27$60.68$113.72130,700——
2019-08-26$61.91$116.03193,800——
2019-08-23$60.83$114.01219,000——
2019-08-22$63.51$119.03111,100——
2019-08-21$63.78$119.53193,600——
2019-08-20$63.55$119.10109,400——
2019-08-19$64.62$121.11136,300——
2019-08-16$63.71$119.40163,200——
2019-08-15$62.13$116.44217,300——
2019-08-14$62.88$117.85117,500——
2019-08-13$65.17$122.14132,800——
2019-08-12$64.47$120.83137,700——
2019-08-09$65.73$123.19182,800——
2019-08-08$66.35$124.35258,000——
2019-08-07$64.65$121.16290,700——
2019-08-06$64.46$120.81227,600——
2019-08-05$63.39$118.80193,500——
2019-08-02$65.62$122.98221,600——
2019-08-01$66.37$124.39214,800——
2019-07-31$68.26$127.93404,600——
2019-07-30$67.95$127.35192,900——
2019-07-29$67.26$126.06148,200——
2019-07-26$67.95$127.35198,600——
2019-07-25$66.95$125.48220,400——
2019-07-24$67.39$126.30211,700——
2019-07-23$65.24$122.2794,400——
2019-07-22$64.43$120.75102,200——
2019-07-19$64.46$120.81104,800——
2019-07-18$64.17$120.27120,900——
2019-07-17$63.91$119.78182,300——
2019-07-16$64.37$120.64147,000——
2019-07-15$64.46$120.81142,000——
2019-07-12$65.60$122.95134,600——
2019-07-11$65.05$121.91134,500——
2019-07-10$64.68$121.22140,600——
2019-07-09$65.18$122.16111,200——
2019-07-08$64.67$121.20226,300——
2019-07-05$65.73$123.19118,700——
2019-07-03$64.72$121.3082,800——
2019-07-02$64.55$120.98217,600——
2019-07-01$65.64$123.02239,800——
2019-06-28$65.82$123.36455,400——
2019-06-27$64.56$121.00239,000——
2019-06-26$63.08$118.22137,700——
2019-06-25$62.83$117.75166,900——
2019-06-24$63.05$118.17229,400——
2019-06-21$63.24$118.52473,400——
2019-06-20$63.29$118.62157,900——
2019-06-19$63.23$118.50221,800——
2019-06-18$63.45$118.92180,700——
2019-06-17$62.57$117.27165,700——
2019-06-14$63.45$118.92152,400——
2019-06-13$63.77$119.52126,300——
2019-06-12$63.64$119.27215,600——
2019-06-11$63.37$118.77171,500——
2019-06-10$63.11$118.28219,600——
2019-06-07$62.57$117.27135,300——
2019-06-06$63.00$117.51178,800——
2019-06-05$63.00$117.51148,600——
2019-06-04$63.50$118.44294,200——
2019-06-03$61.47$114.66482,500——
2019-05-31$61.74$115.16281,000——
2019-05-30$63.10$117.70234,500——
2019-05-29$64.10$119.56370,400——
2019-05-28$64.28$119.90373,000——
2019-05-24$65.05$121.33417,900——
2019-05-23$64.84$120.94140,500——
2019-05-22$66.56$124.15133,900——
2019-05-21$67.86$126.58166,100——
2019-05-20$67.15$125.25250,300——
2019-05-17$66.50$124.04870,900——
2019-05-16$67.77$126.41218,900——
2019-05-15$67.12$125.20164,900——
2019-05-14$68.21$127.23216,300——
2019-05-13$67.19$125.33286,000——
2019-05-10$70.35$131.22163,200——
2019-05-09$70.22$130.98133,200——
2019-05-08$70.65$131.78167,400——
2019-05-07$71.38$133.14289,600——
2019-05-06$71.70$133.74212,400——
2019-05-03$71.18$132.77172,900——
2019-05-02$69.57$129.76144,300——
2019-05-01$68.88$128.48261,000——
2019-04-30$69.86$130.31199,500——
2019-04-29$70.86$132.17223,000——
2019-04-26$69.66$129.93222,500——
2019-04-25$69.14$128.96294,300——
2019-04-24$67.97$126.78258,400——
2019-04-23$67.33$125.59324,900——
2019-04-22$65.46$122.10319,900——
2019-04-18$65.68$122.51288,900——
2019-04-17$67.33$125.59194,600——
2019-04-16$67.91$126.67187,500——
2019-04-15$66.16$123.40107,800——
2019-04-12$67.36$125.64209,200——
2019-04-11$65.61$122.38144,700——
2019-04-10$65.69$122.53200,000——
2019-04-09$64.90$121.05214,300——
2019-04-08$65.75$122.64321,800——
2019-04-05$66.08$123.26198,000——
2019-04-04$65.57$122.30223,200——
2019-04-03$64.80$120.87131,500——
2019-04-02$64.98$121.20208,100——
2019-04-01$65.10$121.43324,500——
2019-03-29$64.04$119.45253,200——
2019-03-28$64.92$121.09123,400——
2019-03-27$64.07$119.51148,600——
2019-03-26$63.36$118.18162,100——
2019-03-25$61.71$115.10223,300——
2019-03-22$61.83$115.33328,800——
2019-03-21$63.98$119.34304,000——
2019-03-20$64.92$121.09372,900——
2019-03-19$66.70$124.41228,700——
2019-03-18$68.12$127.06312,500——
2019-03-15$67.07$125.10718,300——
2019-03-14$66.23$123.54182,500——
2019-03-13$65.92$122.96267,300——
2019-03-12$65.80$122.73231,600——
2019-03-11$66.64$124.30240,300——
2019-03-08$65.48$122.14228,000——
2019-03-07$66.20$122.92172,200——
2019-03-06$67.02$124.44176,400——
2019-03-05$68.71$127.58298,600——
2019-03-04$68.64$127.45213,100——
2019-03-01$69.24$128.56111,300——
2019-02-28$68.81$127.77143,100——
2019-02-27$69.00$128.12136,700——
2019-02-26$68.21$126.65174,000——
2019-02-25$68.57$127.32267,600——
2019-02-22$69.14$128.38158,900——
2019-02-21$69.22$128.53144,100——
2019-02-20$69.42$128.90178,900——
2019-02-19$68.88$127.90286,700——
2019-02-15$68.10$126.45753,800——
2019-02-14$65.99$122.53289,400——
2019-02-13$67.06$124.52219,300——
2019-02-12$66.75$123.94179,600——
2019-02-11$66.43$123.35181,200——
2019-02-08$65.54$121.69182,300——
2019-02-07$65.90$122.36438,600——
2019-02-06$66.21$122.94198,900——
2019-02-05$66.01$122.57216,400——
2019-02-04$66.06$122.66271,600——
2019-02-01$64.64$120.02309,100——
2019-01-31$64.36$119.50589,400——
2019-01-30$63.53$117.961,200,100——
2019-01-29$68.27$126.76194,000——
2019-01-28$68.44$127.08173,000——
2019-01-25$68.12$126.48117,200——
2019-01-24$67.28$124.92144,700——
2019-01-23$67.50$125.33194,600——
2019-01-22$67.51$125.35159,700——
2019-01-18$67.90$126.08185,700——
2019-01-17$67.24$124.85248,400——
2019-01-16$66.79$124.01164,100——
2019-01-15$65.09$120.86178,900——
2019-01-14$64.48$119.73204,000——
2019-01-11$64.02$118.87140,700——
2019-01-10$63.81$118.48183,500——
2019-01-09$63.98$118.80210,600——
2019-01-08$63.90$118.65204,600——
2019-01-07$63.43$117.78180,800——
2019-01-04$63.14$117.24192,500——
2019-01-03$61.34$113.90216,300——
2019-01-02$61.91$114.95334,600——