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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$106.11$207.98138,100——
2021-12-30$106.40$208.55108,200——
2021-12-29$107.13$209.98111,700——
2021-12-28$106.36$208.4790,400——
2021-12-27$106.27$208.30123,400——
2021-12-23$105.19$206.18127,400——
2021-12-22$104.79$205.40219,300——
2021-12-21$103.43$202.73226,300——
2021-12-20$99.01$194.07216,000——
2021-12-17$101.46$198.871,301,600——
2021-12-16$104.35$204.53406,400——
2021-12-15$104.38$204.59371,600——
2021-12-14$104.65$205.12255,000——
2021-12-13$104.70$205.22257,400——
2021-12-10$105.14$206.08166,600——
2021-12-09$104.56$204.95175,300——
2021-12-08$105.32$205.71276,400——
2021-12-07$103.77$202.68237,400——
2021-12-06$104.21$203.54268,200——
2021-12-03$102.15$199.52154,300——
2021-12-02$103.42$202.00188,100——
2021-12-01$99.90$195.12198,200——
2021-11-30$100.58$196.45221,100——
2021-11-29$102.09$199.40174,700——
2021-11-26$102.03$199.28137,200——
2021-11-24$107.47$209.9185,700——
2021-11-23$108.36$211.65214,000——
2021-11-22$107.23$209.44140,500——
2021-11-19$106.23$207.49275,900——
2021-11-18$107.49$209.95201,100——
2021-11-17$106.08$207.19179,600——
2021-11-16$105.95$206.94183,500——
2021-11-15$106.18$207.39132,800——
2021-11-12$105.52$206.10138,200——
2021-11-11$106.23$207.49119,800——
2021-11-10$105.10$205.28146,100——
2021-11-09$104.80$204.69118,800——
2021-11-08$104.68$204.46165,200——
2021-11-05$104.20$203.52140,000——
2021-11-04$102.37$199.95129,300——
2021-11-03$103.35$201.86146,000——
2021-11-02$100.04$195.40134,300——
2021-11-01$101.64$198.52207,200——
2021-10-29$98.82$193.01285,400——
2021-10-28$99.70$194.73216,400——
2021-10-27$96.81$189.09229,400——
2021-10-26$104.55$204.21191,000——
2021-10-25$103.73$202.60175,600——
2021-10-22$103.61$202.3792,200——
2021-10-21$102.31$199.83207,500——
2021-10-20$102.12$199.46203,700——
2021-10-19$99.57$194.48187,400——
2021-10-18$99.42$194.19175,000——
2021-10-15$99.82$194.97307,000——
2021-10-14$100.04$195.40123,200——
2021-10-13$99.32$193.9983,900——
2021-10-12$99.85$195.0392,300——
2021-10-11$100.23$195.7794,400——
2021-10-08$101.12$197.51114,700——
2021-10-07$101.15$197.57212,100——
2021-10-06$99.58$194.50101,600——
2021-10-05$100.63$196.55129,500——
2021-10-04$100.24$195.79222,800——
2021-10-01$99.09$193.54166,500——
2021-09-30$96.71$188.89254,800——
2021-09-29$98.65$192.68155,000——
2021-09-28$97.25$189.95158,200——
2021-09-27$98.29$191.98259,200——
2021-09-24$95.55$186.63208,000——
2021-09-23$93.70$183.01267,100——
2021-09-22$90.01$175.81236,600——
2021-09-21$88.85$173.54295,300——
2021-09-20$89.24$174.30302,500——
2021-09-17$90.26$176.301,061,100——
2021-09-16$89.63$175.06262,400——
2021-09-15$89.97$175.73281,800——
2021-09-14$88.18$172.23178,600——
2021-09-13$89.98$175.75184,900——
2021-09-10$88.62$173.09278,300——
2021-09-09$89.20$174.22234,800——
2021-09-08$89.08$173.27159,800——
2021-09-07$90.27$175.58224,800——
2021-09-03$90.93$176.87143,500——
2021-09-02$90.56$176.15218,400——
2021-09-01$91.10$177.20137,700——
2021-08-31$91.58$178.13131,400——
2021-08-30$90.69$176.40196,300——
2021-08-27$93.07$181.03417,700——
2021-08-26$90.27$175.58508,000——
2021-08-25$91.92$178.79430,300——
2021-08-24$91.85$178.66128,800——
2021-08-23$91.23$177.45112,200——
2021-08-20$90.58$176.19155,500——
2021-08-19$89.30$173.70107,800——
2021-08-18$90.57$176.1792,500——
2021-08-17$91.79$178.54108,500——
2021-08-16$93.24$181.36310,500——
2021-08-13$92.95$180.80107,700——
2021-08-12$93.86$182.57471,100——
2021-08-11$95.78$186.30109,700——
2021-08-10$93.99$182.82130,900——
2021-08-09$93.78$182.41134,900——
2021-08-06$95.82$186.38177,500——
2021-08-05$93.90$182.64133,300——
2021-08-04$92.48$179.88161,700——
2021-08-03$93.00$180.89135,600——
2021-08-02$91.98$178.91217,700——
2021-07-30$93.60$182.06202,000——
2021-07-29$93.65$182.16153,400——
2021-07-28$92.48$179.88533,900——
2021-07-27$88.65$172.43386,300——
2021-07-26$88.04$171.25123,400——
2021-07-23$86.93$169.0978,600——
2021-07-22$86.22$167.70147,300——
2021-07-21$88.01$171.19131,600——
2021-07-20$87.04$169.30232,300——
2021-07-19$84.93$165.20152,200——
2021-07-16$87.63$170.45124,600——
2021-07-15$89.94$174.94123,300——
2021-07-14$88.55$172.24140,800——
2021-07-13$88.86$172.84111,700——
2021-07-12$91.39$177.7697,700——
2021-07-09$91.22$177.43194,800——
2021-07-08$87.78$170.74178,400——
2021-07-07$88.36$171.87246,300——
2021-07-06$88.66$172.45401,400——
2021-07-02$92.68$180.27131,500——
2021-07-01$93.80$182.45146,700——
2021-06-30$93.06$181.01133,800——
2021-06-29$92.90$180.70109,600——
2021-06-28$93.63$182.12230,700——
2021-06-25$94.66$184.12639,100——
2021-06-24$94.07$182.97145,100——
2021-06-23$92.68$180.27130,300——
2021-06-22$92.96$180.81126,700——
2021-06-21$92.97$180.83197,100——
2021-06-18$88.57$172.28681,700——
2021-06-17$91.94$178.83536,700——
2021-06-16$95.09$184.96198,800——
2021-06-15$94.85$184.49138,200——
2021-06-14$92.79$180.48177,300——
2021-06-11$94.09$183.01130,300——
2021-06-10$92.88$180.66120,100——
2021-06-09$94.39$183.6082,100——
2021-06-08$96.17$186.44120,000——
2021-06-07$96.36$186.80119,100——
2021-06-04$97.14$188.32292,400——
2021-06-03$97.80$189.60161,400——
2021-06-02$96.74$187.54117,600——
2021-06-01$97.74$189.48781,200——
2021-05-28$96.71$187.48100,100——
2021-05-27$96.66$187.39122,300——
2021-05-26$95.85$185.82103,500——
2021-05-25$94.36$182.93146,100——
2021-05-24$97.64$189.29109,400——
2021-05-21$98.42$190.80144,700——
2021-05-20$97.63$189.27130,200——
2021-05-19$97.23$188.49111,400——
2021-05-18$97.25$188.53139,100——
2021-05-17$99.08$192.0899,400——
2021-05-14$99.55$192.99166,500——
2021-05-13$98.09$190.16255,400——
2021-05-12$94.41$183.02170,200——
2021-05-11$96.92$187.89211,200——
2021-05-10$97.66$189.32214,700——
2021-05-07$98.18$190.33178,300——
2021-05-06$97.56$189.13265,500——
2021-05-05$97.29$188.61233,600——
2021-05-04$98.01$190.00203,600——
2021-05-03$97.48$188.98223,700——
2021-04-30$97.03$188.10249,600——
2021-04-29$98.32$190.60126,600——
2021-04-28$96.43$186.94155,600——
2021-04-27$97.02$188.08385,600——
2021-04-26$95.33$184.81116,000——
2021-04-23$94.59$183.37137,100——
2021-04-22$90.86$176.14116,600——
2021-04-21$92.22$178.78130,200——
2021-04-20$90.73$175.89110,300——
2021-04-19$94.21$182.64124,400——
2021-04-16$94.34$182.89214,900——
2021-04-15$93.32$180.91337,200——
2021-04-14$93.00$180.29106,200——
2021-04-13$91.07$176.55359,600——
2021-04-12$93.83$181.9078,500——
2021-04-09$92.83$179.96144,200——
2021-04-08$91.32$177.03107,300——
2021-04-07$91.18$176.76133,400——
2021-04-06$91.72$177.81117,800——
2021-04-05$93.05$180.39148,100——
2021-04-01$92.53$179.38167,200——
2021-03-31$92.33$178.99181,700——
2021-03-30$93.25$180.78150,500——
2021-03-29$91.89$178.14278,500——
2021-03-26$93.69$181.63192,200——
2021-03-25$91.90$178.16194,900——
2021-03-24$89.07$172.67356,200——
2021-03-23$90.15$174.77313,200——
2021-03-22$92.77$179.84205,800——
2021-03-19$96.45$186.98725,100——
2021-03-18$97.05$188.14329,800——
2021-03-17$95.47$185.08194,200——
2021-03-16$94.92$184.01185,100——
2021-03-15$96.08$186.26170,200——
2021-03-12$96.83$187.72230,300——
2021-03-11$94.36$182.93301,900——
2021-03-10$95.17$184.50217,600——
2021-03-09$93.19$180.66221,500——
2021-03-08$94.33$182.25260,800——
2021-03-05$91.88$177.52333,500——
2021-03-04$88.52$171.02288,400——
2021-03-03$89.50$172.92225,000——
2021-03-02$86.36$166.85197,700——
2021-03-01$87.79$169.61220,900——
2021-02-26$84.37$163.01291,800——
2021-02-25$86.56$167.24266,200——
2021-02-24$87.63$169.30242,900——
2021-02-23$85.14$164.49359,100——
2021-02-22$82.43$159.26188,300——
2021-02-19$80.89$156.28209,400——
2021-02-18$78.76$152.17139,000——
2021-02-17$79.14$152.90148,400——
2021-02-16$79.73$154.04145,700——
2021-02-12$78.51$151.68131,600——
2021-02-11$78.10$150.89188,400——
2021-02-10$77.97$150.64117,100——
2021-02-09$78.28$151.24107,100——
2021-02-08$77.31$149.37124,800——
2021-02-05$76.44$147.68160,200——
2021-02-04$77.49$149.71210,000——
2021-02-03$74.16$143.28129,100——
2021-02-02$74.52$143.98179,500——
2021-02-01$73.34$141.70237,400——
2021-01-29$70.97$137.12426,700——
2021-01-28$73.17$141.37280,800——
2021-01-27$70.02$135.28287,000——
2021-01-26$71.99$139.09125,400——
2021-01-25$73.02$141.08184,100——
2021-01-22$75.18$145.25237,000——
2021-01-21$72.23$139.55162,100——
2021-01-20$74.64$144.21237,600——
2021-01-19$74.15$143.26167,700——
2021-01-15$74.24$143.43112,600——
2021-01-14$75.70$146.25127,800——
2021-01-13$74.56$144.05154,700——
2021-01-12$76.45$147.70277,300——
2021-01-11$75.37$145.62119,100——
2021-01-08$74.08$143.13140,100——
2021-01-07$76.41$147.63203,800——
2021-01-06$75.44$145.75342,200——
2021-01-05$69.51$134.30195,200——
2021-01-04$68.64$132.61146,300——