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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$68.99$133.29125,700——
2020-12-30$68.87$133.0688,000——
2020-12-29$68.23$131.82108,300——
2020-12-28$69.16$133.62146,300——
2020-12-24$69.15$133.6047,200——
2020-12-23$69.79$134.84163,300——
2020-12-22$67.80$130.99171,000——
2020-12-21$67.62$130.64179,000——
2020-12-18$67.80$130.99644,400——
2020-12-17$69.52$134.32176,600——
2020-12-16$69.06$133.43177,200——
2020-12-15$69.61$134.49189,200——
2020-12-14$67.70$130.80262,300——
2020-12-11$67.75$130.90146,500——
2020-12-10$68.39$132.13124,800——
2020-12-09$68.92$133.16148,700——
2020-12-08$68.83$132.36262,800——
2020-12-07$69.22$133.11123,900——
2020-12-04$69.55$133.75162,400——
2020-12-03$68.35$131.44175,600——
2020-12-02$69.25$133.17196,000——
2020-12-01$68.90$132.50201,000——
2020-11-30$68.01$130.79254,800——
2020-11-27$70.62$135.8148,300——
2020-11-25$71.29$137.0989,100——
2020-11-24$72.48$139.38213,800——
2020-11-23$69.76$134.15237,000——
2020-11-20$68.46$131.65126,300——
2020-11-19$69.21$133.09119,300——
2020-11-18$69.14$132.96183,700——
2020-11-17$71.04$136.61263,700——
2020-11-16$70.86$136.27235,000——
2020-11-13$68.53$131.79109,500——
2020-11-12$66.79$128.44202,500——
2020-11-11$68.12$131.00188,900——
2020-11-10$69.26$133.19234,200——
2020-11-09$67.59$129.98336,500——
2020-11-06$61.47$118.21126,900——
2020-11-05$63.35$121.83150,200——
2020-11-04$61.13$117.56213,800——
2020-11-03$64.96$124.92186,900——
2020-11-02$62.24$119.69228,800——
2020-10-30$60.87$117.06202,700——
2020-10-29$60.78$116.88349,600——
2020-10-28$58.48$112.46359,400——
2020-10-27$56.42$108.50142,100——
2020-10-26$58.48$112.46178,100——
2020-10-23$59.73$114.86127,300——
2020-10-22$59.05$113.56233,700——
2020-10-21$57.08$109.77111,500——
2020-10-20$56.86$109.34140,100——
2020-10-19$55.37$106.48130,700——
2020-10-16$55.92$107.54120,600——
2020-10-15$55.92$107.5491,200——
2020-10-14$54.23$104.29116,400——
2020-10-13$55.18$106.11111,400——
2020-10-12$56.88$109.38124,300——
2020-10-09$56.34$108.3488,700——
2020-10-08$56.48$108.61106,800——
2020-10-07$55.64$107.00191,500——
2020-10-06$54.05$103.94278,700——
2020-10-05$53.14$102.19150,300——
2020-10-02$51.24$98.54190,400——
2020-10-01$49.21$94.63220,000——
2020-09-30$49.01$94.25223,500——
2020-09-29$48.68$93.61143,000——
2020-09-28$49.54$95.27186,200——
2020-09-25$47.61$91.56198,300——
2020-09-24$46.82$90.04207,800——
2020-09-23$46.11$88.67152,200——
2020-09-22$46.95$90.29220,700——
2020-09-21$47.24$90.84315,300——
2020-09-18$49.92$96.00635,800——
2020-09-17$50.31$96.75169,200——
2020-09-16$50.83$97.75202,800——
2020-09-15$51.03$98.13127,100——
2020-09-14$51.81$99.63245,900——
2020-09-11$50.93$97.94147,100——
2020-09-10$51.31$98.67149,800——
2020-09-09$52.28$100.54191,800——
2020-09-08$52.83$101.00222,900——
2020-09-04$55.80$106.68164,900——
2020-09-03$54.49$104.17176,100——
2020-09-02$54.29$103.79190,700——
2020-09-01$54.41$104.02245,100——
2020-08-31$53.72$102.70243,800——
2020-08-28$54.64$104.46152,800——
2020-08-27$55.65$106.39191,700——
2020-08-26$54.21$103.64137,300——
2020-08-25$55.38$105.87171,800——
2020-08-24$55.20$105.53200,900——
2020-08-21$52.75$100.85825,700——
2020-08-20$52.60$100.56268,300——
2020-08-19$53.27$101.84239,300——
2020-08-18$53.29$101.88303,000——
2020-08-17$53.72$102.70217,900——
2020-08-14$54.81$104.78295,600——
2020-08-13$53.69$102.64198,300——
2020-08-12$54.14$103.50223,800——
2020-08-11$54.45$104.10218,000——
2020-08-10$53.38$102.05199,900——
2020-08-07$52.95$101.23183,600——
2020-08-06$50.64$96.81129,900——
2020-08-05$50.42$96.39160,500——
2020-08-04$49.28$94.21161,500——
2020-08-03$49.68$94.98211,700——
2020-07-31$49.80$95.21407,300——
2020-07-30$49.94$95.47540,300——
2020-07-29$49.83$95.26385,300——
2020-07-28$46.54$88.97174,100——
2020-07-27$46.83$89.53188,800——
2020-07-24$48.65$93.01180,800——
2020-07-23$49.03$93.73176,200——
2020-07-22$48.11$91.98256,500——
2020-07-21$49.12$93.91147,900——
2020-07-20$46.49$88.88167,900——
2020-07-17$47.62$91.04185,300——
2020-07-16$48.77$93.24173,200——
2020-07-15$49.00$93.68238,500——
2020-07-14$46.34$88.59187,400——
2020-07-13$46.84$89.55316,600——
2020-07-10$46.01$87.96243,600——
2020-07-09$44.09$84.29196,600——
2020-07-08$46.15$88.23294,100——
2020-07-07$46.37$88.65208,200——
2020-07-06$48.23$92.20220,800——
2020-07-02$48.21$92.17256,800——
2020-07-01$48.64$92.99217,900——
2020-06-30$51.55$98.55296,800——
2020-06-29$50.27$96.10260,200——
2020-06-26$47.11$90.06770,500——
2020-06-25$50.12$95.82225,200——
2020-06-24$48.48$92.68347,900——
2020-06-23$51.57$98.59351,400——
2020-06-22$52.63$100.62210,100——
2020-06-19$52.71$100.77620,300——
2020-06-18$53.49$102.26236,500——
2020-06-17$53.18$101.67217,800——
2020-06-16$55.23$105.59182,700——
2020-06-15$53.18$101.67258,900——
2020-06-12$52.76$100.86334,500——
2020-06-11$52.12$99.64327,800——
2020-06-10$57.82$110.54339,500——
2020-06-09$61.59$117.75309,400——
2020-06-08$61.71$117.38287,700——
2020-06-05$60.85$115.75310,100——
2020-06-04$56.84$108.12244,600——
2020-06-03$55.13$104.87310,100——
2020-06-02$52.25$99.39343,100——
2020-06-01$52.09$99.08429,800——
2020-05-29$51.28$97.54323,600——
2020-05-28$52.07$99.05289,900——
2020-05-27$54.25$103.19323,400——
2020-05-26$49.94$94.99274,400——
2020-05-22$47.01$89.42220,500——
2020-05-21$47.31$89.99307,900——
2020-05-20$46.61$88.66205,000——
2020-05-19$44.37$84.40264,900——
2020-05-18$47.31$89.99323,800——
2020-05-15$43.42$82.591,140,300——
2020-05-14$43.98$83.66481,700——
2020-05-13$42.54$80.92453,400——
2020-05-12$44.19$84.06335,100——
2020-05-11$46.05$87.59396,400——
2020-05-08$47.41$90.18323,800——
2020-05-07$45.12$85.83237,300——
2020-05-06$44.99$85.58310,800——
2020-05-05$46.99$89.38305,800——
2020-05-04$48.53$92.31205,500——
2020-05-01$48.82$92.86352,300——
2020-04-30$50.84$96.71400,500——
2020-04-29$51.66$98.27420,300——
2020-04-28$49.49$94.14317,000——
2020-04-27$47.78$90.89324,600——
2020-04-24$45.19$85.96324,800——
2020-04-23$43.96$83.62377,500——
2020-04-22$43.60$82.93312,500——
2020-04-21$44.54$84.72223,300——
2020-04-20$45.43$86.42230,200——
2020-04-17$45.26$86.09383,700——
2020-04-16$43.53$82.80359,400——
2020-04-15$44.03$83.75494,000——
2020-04-14$47.09$89.57384,400——
2020-04-13$46.59$88.62261,700——
2020-04-09$50.06$95.22280,500——
2020-04-08$46.82$89.06467,200——
2020-04-07$44.15$83.98440,200——
2020-04-06$43.44$82.63516,800——
2020-04-03$42.49$80.82283,300——
2020-04-02$43.88$83.47444,500——
2020-04-01$43.38$82.52472,400——
2020-03-31$46.38$88.22284,500——
2020-03-30$46.49$88.43264,300——
2020-03-27$45.64$86.81274,500——
2020-03-26$48.72$92.67225,400——
2020-03-25$44.90$85.41271,600——
2020-03-24$46.43$88.32293,700——
2020-03-23$42.50$80.84361,900——
2020-03-20$43.77$83.26562,600——
2020-03-19$47.00$89.40459,200——
2020-03-18$46.67$88.77412,200——
2020-03-17$51.16$97.31566,800——
2020-03-16$46.64$88.72429,900——
2020-03-13$50.06$95.22455,700——
2020-03-12$45.62$86.78586,400——
2020-03-11$46.87$89.15426,400——
2020-03-10$51.63$98.21317,500——
2020-03-09$47.47$90.30488,000——
2020-03-06$57.56$108.90307,900——
2020-03-05$59.67$112.89270,500——
2020-03-04$61.11$115.62180,900——
2020-03-03$59.39$112.36224,500——
2020-03-02$61.12$115.63249,200——
2020-02-28$58.15$110.02393,600——
2020-02-27$61.06$115.52287,600——
2020-02-26$62.95$119.10201,000——
2020-02-25$63.02$119.23230,400——
2020-02-24$65.48$123.88228,100——
2020-02-21$67.72$128.12173,100——
2020-02-20$67.96$128.57102,300——
2020-02-19$67.55$127.80155,800——
2020-02-18$67.58$127.86101,600——
2020-02-14$68.38$129.37113,900——
2020-02-13$68.64$129.8690,000——
2020-02-12$68.16$128.95106,800——
2020-02-11$68.27$129.16138,200——
2020-02-10$68.08$128.8087,300——
2020-02-07$67.96$128.57138,400——
2020-02-06$69.24$131.00136,700——
2020-02-05$69.79$132.04217,800——
2020-02-04$68.08$128.80181,100——
2020-02-03$67.31$127.35192,200——
2020-01-31$66.46$125.74414,600——
2020-01-30$69.16$130.85358,400——
2020-01-29$67.27$127.27387,100——
2020-01-28$65.35$123.64137,800——
2020-01-27$64.82$122.63180,700——
2020-01-24$65.12$123.20132,700——
2020-01-23$66.42$125.66112,200——
2020-01-22$66.45$125.7292,100——
2020-01-21$66.30$125.43212,400——
2020-01-17$67.85$128.37173,000——
2020-01-16$68.38$129.37161,000——
2020-01-15$67.02$126.80174,600——
2020-01-14$67.33$127.38150,900——
2020-01-13$67.67$128.03125,200——
2020-01-10$67.05$126.85128,000——
2020-01-09$67.68$128.05109,700——
2020-01-08$67.14$127.02206,400——
2020-01-07$66.78$126.34138,400——
2020-01-06$67.75$128.18243,600——
2020-01-03$68.66$129.90142,000——
2020-01-02$68.94$130.43183,600——