UMB Financial Corp (UMBF) stock
UMBFNasdaqNational Commercial BanksFiscal year ends December 31Also trades as UMBFO
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 19/309% below fair value
$134.47−1.69 (-1.24%)
Close on Oct 30, 2026Market cap $10.21BP/E 10.2Yield 1.21%
Price history
UMB Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$134.47
-1.24% on the day
52-week range
$103.38 – $153.32
-12.3% from the high
Change over 52 weeks
+25.1%
From $107.52 on Oct 30, 2025
Average volume
650,328
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $129.22 | $137.79 | $125.60 | $134.47 | +3.43% | 14,785,671 |
| Sep 2026 | $141.15 | $144.36 | $129.93 | $130.01 | -8.20% | 14,279,760 |
| Aug 2026 | $146.50 | $153.32 | $140.90 | $141.63 | -2.81% | 9,865,658 |
| Jul 2026 | $142.76 | $149.98 | $137.23 | $145.73 | +2.08% | 14,627,121 |
| Jun 2026 | $130.48 | $145.69 | $125.15 | $142.76 | +8.76% | 16,157,877 |
| May 2026 | $126.58 | $134.86 | $123.70 | $131.26 | +4.03% | 12,992,174 |
| Apr 2026 | $113.56 | $129.70 | $111.92 | $126.17 | +11.86% | 15,128,999 |
| Mar 2026 | $114.00 | $120.36 | $107.12 | $112.79 | -2.67% | 12,869,325 |
| Feb 2026 | $126.59 | $136.11 | $114.55 | $115.88 | -8.86% | 10,363,487 |
| Jan 2026 | $115.12 | $129.98 | $113.61 | $127.14 | +10.52% | 10,588,649 |
| Dec 2025 | $110.35 | $121.01 | $110.02 | $115.04 | +3.56% | 11,078,503 |
| Nov 2025 | $106.36 | $114.18 | $103.38 | $111.08 | +3.93% | 8,100,790 |
| Oct 2025 | $117.77 | $121.89 | $103.86 | $106.88 | -9.69% | 10,707,631 |
| Sep 2025 | $120.92 | $126.14 | $116.74 | $118.35 | -2.91% | 10,361,688 |
| Aug 2025 | $108.41 | $124.20 | $105.51 | $121.90 | +10.83% | 12,048,907 |
| Jul 2025 | $104.18 | $114.39 | $103.07 | $109.99 | +4.59% | 12,321,661 |
| Jun 2025 | $102.90 | $107.20 | $98.16 | $105.16 | +1.98% | 13,757,778 |
| May 2025 | $95.25 | $109.46 | $94.48 | $103.12 | +9.04% | 10,883,530 |
| Apr 2025 | $101.36 | $102.39 | $82.00 | $94.57 | -6.46% | 15,234,929 |
| Mar 2025 | $108.80 | $112.00 | $94.90 | $101.10 | -8.37% | 13,342,167 |
| Feb 2025 | $114.09 | $118.20 | $105.81 | $110.33 | -6.42% | 13,918,949 |
| Jan 2025 | $113.61 | $124.27 | $105.99 | $117.90 | +4.47% | 17,414,621 |
| Dec 2024 | $125.00 | $128.80 | $111.39 | $112.86 | -10.06% | 8,347,830 |
| Nov 2024 | $110.70 | $129.94 | $105.57 | $125.49 | +14.36% | 8,020,558 |
| Oct 2024 | $104.68 | $113.56 | $100.23 | $109.73 | +4.40% | 8,223,825 |
| Sep 2024 | $102.61 | $109.42 | $98.16 | $105.11 | +1.47% | 8,041,137 |
| Aug 2024 | $102.76 | $105.72 | $87.40 | $103.59 | +1.54% | 8,112,551 |
| Jul 2024 | $83.15 | $105.21 | $81.01 | $102.02 | +22.30% | 11,229,566 |
| Jun 2024 | $83.26 | $83.64 | $78.91 | $83.42 | +1.19% | 7,445,299 |
| May 2024 | $80.60 | $87.21 | $78.56 | $82.44 | +3.49% | 11,659,740 |
| Apr 2024 | $87.00 | $87.00 | $76.00 | $79.66 | -8.43% | 7,678,998 |
| Mar 2024 | $81.00 | $87.36 | $78.41 | $86.99 | +6.59% | 4,598,175 |
| Feb 2024 | $83.25 | $84.41 | $77.59 | $81.61 | -1.08% | 4,689,056 |
| Jan 2024 | $82.75 | $86.24 | $76.73 | $82.50 | -1.26% | 4,416,904 |
| Dec 2023 | $71.04 | $85.36 | $71.04 | $83.55 | +16.59% | 7,689,194 |
| Nov 2023 | $62.42 | $74.13 | $62.00 | $71.66 | +14.25% | 6,726,000 |
| Oct 2023 | $62.07 | $66.16 | $57.91 | $62.72 | +1.08% | 5,597,490 |
| Sep 2023 | $63.81 | $65.35 | $59.92 | $62.05 | -1.84% | 5,710,558 |
| Aug 2023 | $71.00 | $72.72 | $62.77 | $63.21 | -10.97% | 5,936,579 |
| Jul 2023 | $61.01 | $72.91 | $57.84 | $71.00 | +16.58% | 13,657,143 |
| Jun 2023 | $57.04 | $68.14 | $56.00 | $60.90 | +7.52% | 8,879,977 |
| May 2023 | $62.99 | $63.70 | $50.68 | $56.64 | -10.96% | 8,253,920 |
| Apr 2023 | $58.18 | $64.58 | $55.70 | $63.61 | +10.20% | 11,851,772 |
| Mar 2023 | $90.22 | $90.65 | $51.28 | $57.72 | -36.33% | 15,093,055 |
| Feb 2023 | $89.69 | $92.68 | $88.87 | $90.66 | +0.52% | 3,824,522 |
| Jan 2023 | $83.84 | $90.61 | $80.57 | $90.19 | +7.99% | 4,617,451 |
| Dec 2022 | $85.79 | $85.79 | $76.97 | $83.52 | -2.34% | 4,234,542 |
| Nov 2022 | $83.57 | $87.77 | $79.56 | $85.52 | +2.76% | 3,290,315 |
| Oct 2022 | $85.46 | $92.70 | $77.48 | $83.22 | -1.27% | 4,986,982 |
| Sep 2022 | $89.41 | $92.27 | $83.80 | $84.29 | -5.79% | 3,721,411 |
| Aug 2022 | $89.46 | $99.19 | $89.02 | $89.47 | -1.14% | 3,532,524 |
| Jul 2022 | $85.75 | $94.22 | $82.68 | $90.50 | +5.11% | 4,201,659 |
| Jun 2022 | $92.44 | $93.50 | $81.57 | $86.10 | -6.77% | 4,968,216 |
| May 2022 | $90.76 | $93.76 | $85.97 | $92.35 | +2.41% | 4,567,780 |
| Apr 2022 | $98.00 | $99.27 | $89.71 | $90.18 | -7.18% | 4,542,428 |
| Mar 2022 | $100.94 | $102.95 | $95.01 | $97.16 | -4.61% | 5,176,358 |
| Feb 2022 | $98.69 | $106.08 | $95.63 | $101.86 | +3.46% | 4,044,531 |
| Jan 2022 | $106.80 | $112.24 | $94.52 | $98.45 | -7.22% | 8,129,309 |
| Dec 2021 | $102.95 | $108.67 | $97.65 | $106.11 | +5.50% | 5,618,107 |
| Nov 2021 | $99.87 | $109.90 | $98.02 | $100.58 | +1.78% | 3,390,934 |
| Oct 2021 | $97.24 | $104.98 | $94.12 | $98.82 | +2.18% | 3,611,471 |
| Sep 2021 | $91.97 | $99.18 | $86.88 | $96.71 | +5.60% | 5,502,608 |
| Aug 2021 | $94.10 | $96.94 | $87.09 | $91.58 | -2.16% | 4,479,685 |
| Jul 2021 | $93.92 | $95.00 | $84.21 | $93.60 | +0.58% | 4,038,236 |
| Jun 2021 | $97.54 | $98.84 | $88.54 | $93.06 | -3.77% | 5,369,129 |
| May 2021 | $98.37 | $99.98 | $93.90 | $96.71 | -0.33% | 3,328,685 |
| Apr 2021 | $91.44 | $99.32 | $84.30 | $97.03 | +5.09% | 3,566,308 |
| Mar 2021 | $86.49 | $99.82 | $84.94 | $92.33 | +9.43% | 5,974,963 |
| Feb 2021 | $71.99 | $88.61 | $70.97 | $84.37 | +18.88% | 3,576,035 |
| Jan 2021 | $69.50 | $77.00 | $67.33 | $70.97 | +2.87% | 3,927,498 |
| Dec 2020 | $69.74 | $71.21 | $66.68 | $68.99 | +1.44% | 4,020,085 |
| Nov 2020 | $61.48 | $72.76 | $60.91 | $68.01 | +11.73% | 3,749,294 |
| Oct 2020 | $48.83 | $61.81 | $47.85 | $60.87 | +24.20% | 3,765,515 |
| Sep 2020 | $53.28 | $56.39 | $45.87 | $49.01 | -8.77% | 4,516,359 |
| Aug 2020 | $49.68 | $56.41 | $48.67 | $53.72 | +7.87% | 4,935,381 |
| Jul 2020 | $51.11 | $51.49 | $43.79 | $49.80 | -3.39% | 5,364,043 |
| Jun 2020 | $51.73 | $62.65 | $46.90 | $51.55 | +0.53% | 7,215,728 |
| May 2020 | $49.64 | $56.51 | $40.02 | $51.28 | +0.87% | 7,075,870 |
| Apr 2020 | $44.36 | $52.63 | $41.33 | $50.84 | +9.62% | 7,718,887 |
| Mar 2020 | $58.26 | $62.03 | $39.47 | $46.38 | -20.24% | 7,913,657 |
| Feb 2020 | $66.90 | $70.26 | $57.36 | $58.15 | -12.50% | 3,275,959 |
| Jan 2020 | $69.01 | $69.26 | $62.25 | $66.46 | -3.18% | 3,964,436 |
| Dec 2019 | $67.49 | $70.25 | $64.93 | $68.64 | +2.04% | 3,888,687 |
| Nov 2019 | $65.79 | $68.48 | $64.82 | $67.27 | +3.08% | 3,161,605 |
| Oct 2019 | $65.13 | $68.17 | $61.48 | $65.26 | +1.05% | 3,611,122 |
| Sep 2019 | $61.82 | $67.42 | $60.51 | $64.58 | +3.63% | 4,745,421 |
| Aug 2019 | $68.32 | $68.94 | $60.18 | $62.32 | -8.70% | 3,850,309 |
| Jul 2019 | $66.17 | $69.31 | $63.61 | $68.26 | +3.71% | 3,679,067 |
| Jun 2019 | $61.57 | $66.20 | $61.14 | $65.82 | +6.61% | 4,553,547 |
| May 2019 | $70.36 | $71.97 | $61.66 | $61.74 | -11.62% | 5,668,687 |
| Apr 2019 | $64.59 | $71.09 | $63.10 | $69.86 | +9.09% | 4,789,451 |
| Mar 2019 | $69.17 | $69.73 | $61.08 | $64.04 | -6.93% | 5,286,637 |
| Feb 2019 | $64.94 | $69.69 | $63.82 | $68.81 | +6.91% | 4,718,146 |
| Jan 2019 | $60.20 | $69.02 | $59.88 | $64.36 | +5.56% | 5,411,757 |
| Dec 2018 | $68.18 | $68.87 | $57.90 | $60.97 | -9.90% | 6,144,620 |
| Nov 2018 | $64.17 | $67.78 | $63.00 | $67.67 | +5.98% | 3,429,600 |
| Oct 2018 | $71.23 | $73.14 | $57.00 | $63.85 | -9.94% | 7,334,566 |
| Sep 2018 | $74.98 | $76.38 | $70.16 | $70.90 | -5.77% | 3,715,060 |
| Aug 2018 | $72.20 | $77.43 | $72.15 | $75.24 | +4.66% | 4,056,267 |
| Jul 2018 | $75.87 | $80.39 | $70.48 | $71.89 | -5.69% | 5,409,802 |
| Jun 2018 | $77.76 | $82.14 | $75.78 | $76.23 | -1.06% | 4,394,016 |
| May 2018 | $76.39 | $80.60 | $74.17 | $77.05 | +0.61% | 4,655,574 |
| Apr 2018 | $72.16 | $78.22 | $70.06 | $76.58 | +5.79% | 4,188,518 |
| Mar 2018 | $72.89 | $77.20 | $70.71 | $72.39 | -0.84% | 4,885,286 |
| Feb 2018 | $76.08 | $78.27 | $71.85 | $73.00 | -4.17% | 4,101,402 |
| Jan 2018 | $72.42 | $78.00 | $71.23 | $76.18 | +5.92% | 5,675,905 |
| Dec 2017 | $75.25 | $76.87 | $71.02 | $71.92 | -4.31% | 4,508,432 |
| Nov 2017 | $74.30 | $77.72 | $68.76 | $75.16 | +2.22% | 4,012,517 |
| Oct 2017 | $74.50 | $76.46 | $70.46 | $73.53 | -1.29% | 3,593,574 |
| Sep 2017 | $67.44 | $75.62 | $62.27 | $74.49 | +10.98% | 4,223,500 |
| Aug 2017 | $70.09 | $74.97 | $65.14 | $67.12 | -3.65% | 3,644,863 |
| Jul 2017 | $75.30 | $76.98 | $68.99 | $69.66 | -6.95% | 3,748,188 |
| Jun 2017 | $70.44 | $77.49 | $68.78 | $74.86 | +6.90% | 6,074,763 |
| May 2017 | $73.03 | $74.67 | $66.51 | $70.03 | -3.39% | 3,361,937 |
| Apr 2017 | $75.36 | $78.67 | $70.95 | $72.49 | -3.74% | 3,422,851 |
| Mar 2017 | $80.79 | $81.55 | $70.69 | $75.31 | -4.45% | 7,444,687 |
| Feb 2017 | $77.90 | $80.96 | $74.20 | $78.82 | +2.18% | 3,449,115 |
| Jan 2017 | $78.17 | $78.95 | $71.59 | $77.14 | +0.03% | 5,116,060 |
| Dec 2016 | $76.26 | $81.11 | $75.04 | $77.12 | +1.45% | 14,420,073 |
| Nov 2016 | $62.32 | $76.31 | $59.81 | $76.02 | +22.51% | 5,183,886 |
| Oct 2016 | $58.92 | $62.56 | $58.71 | $62.05 | +4.37% | 3,403,298 |
| Sep 2016 | $60.86 | $61.08 | $57.31 | $59.45 | -2.22% | 4,025,200 |
| Aug 2016 | $55.31 | $61.24 | $54.12 | $60.80 | +9.73% | 3,992,200 |
| Jul 2016 | $52.59 | $56.92 | $50.60 | $55.41 | +4.13% | 3,910,600 |
| Jun 2016 | $57.26 | $58.89 | $48.87 | $53.21 | -7.54% | 5,178,200 |
| May 2016 | $55.65 | $58.32 | $53.06 | $57.55 | +3.23% | 4,803,000 |
| Apr 2016 | $51.31 | $56.42 | $48.49 | $55.75 | +7.98% | 6,640,800 |
| Mar 2016 | $49.42 | $53.89 | $49.00 | $51.63 | +5.13% | 7,550,100 |
| Feb 2016 | $46.47 | $51.00 | $44.83 | $49.11 | +4.71% | 7,761,600 |
| Jan 2016 | $45.59 | $47.30 | $39.55 | $46.90 | +0.75% | 6,952,200 |
| Dec 2015 | $53.01 | $53.97 | $45.14 | $46.55 | -11.67% | 9,003,500 |
| Nov 2015 | $49.18 | $54.87 | $47.78 | $52.70 | +7.38% | 2,736,900 |
| Oct 2015 | $50.65 | $53.32 | $48.02 | $49.08 | -3.40% | 4,222,600 |
| Sep 2015 | $49.27 | $51.89 | $47.57 | $50.81 | +1.36% | 3,932,700 |
| Aug 2015 | $54.79 | $56.17 | $47.03 | $50.13 | -8.56% | 3,477,600 |
| Jul 2015 | $57.79 | $58.44 | $53.57 | $54.82 | -3.86% | 3,889,600 |
| Jun 2015 | $52.01 | $58.84 | $51.42 | $57.02 | +10.10% | 5,340,600 |
| May 2015 | $49.95 | $53.42 | $49.52 | $51.79 | +4.02% | 3,942,500 |
| Apr 2015 | $52.70 | $54.19 | $49.41 | $49.79 | -5.86% | 3,148,900 |
| Mar 2015 | $51.51 | $53.91 | $50.16 | $52.89 | +2.62% | 3,822,000 |
| Feb 2015 | $48.79 | $54.16 | $48.30 | $51.54 | +6.22% | 3,463,900 |
| Jan 2015 | $57.32 | $57.32 | $47.26 | $48.52 | -14.71% | 4,637,600 |
| Dec 2014 | $55.50 | $59.00 | $52.63 | $56.89 | +2.52% | 4,570,200 |
| Nov 2014 | $59.73 | $61.00 | $55.29 | $55.49 | -6.86% | 2,349,000 |
| Oct 2014 | $54.68 | $59.84 | $51.87 | $59.58 | +9.22% | 4,035,700 |
| Sep 2014 | $58.11 | $59.38 | $54.54 | $54.55 | -5.54% | 3,450,200 |
| Aug 2014 | $56.70 | $58.34 | $55.62 | $57.75 | +1.98% | 2,584,900 |
| Jul 2014 | $63.68 | $65.30 | $55.91 | $56.63 | -10.66% | 4,110,600 |
| Jun 2014 | $55.37 | $63.54 | $54.59 | $63.39 | +14.84% | 4,131,200 |
| May 2014 | $58.57 | $59.48 | $52.77 | $55.20 | -5.98% | 3,219,800 |
| Apr 2014 | $64.78 | $66.98 | $57.35 | $58.71 | -9.26% | 3,865,100 |
| Mar 2014 | $61.88 | $68.22 | $61.15 | $64.70 | +3.79% | 5,633,200 |
| Feb 2014 | $59.14 | $62.79 | $56.15 | $62.34 | +5.14% | 3,078,300 |
| Jan 2014 | $64.13 | $68.27 | $59.10 | $59.29 | -7.76% | 3,540,600 |
| Dec 2013 | $64.04 | $65.44 | $60.17 | $64.28 | +0.25% | 3,661,600 |
| Nov 2013 | $58.73 | $64.86 | $57.91 | $64.12 | +8.83% | 2,670,800 |
| Oct 2013 | $54.49 | $60.86 | $53.72 | $58.92 | +8.43% | 5,212,600 |
| Sep 2013 | $60.22 | $60.75 | $51.86 | $54.34 | -9.02% | 9,451,000 |
| Aug 2013 | $60.30 | $62.20 | $59.08 | $59.73 | -0.12% | 1,753,900 |
| Jul 2013 | $55.25 | $61.18 | $55.10 | $59.80 | +7.42% | 3,086,400 |
| Jun 2013 | $53.16 | $56.14 | $51.34 | $55.67 | +4.86% | 3,299,600 |
| May 2013 | $50.02 | $54.17 | $48.60 | $53.09 | +5.46% | 2,362,900 |
| Apr 2013 | $48.97 | $50.35 | $46.34 | $50.34 | +2.59% | 2,653,100 |
| Mar 2013 | $45.17 | $49.42 | $44.56 | $49.07 | +7.63% | 3,083,700 |
| Feb 2013 | $44.37 | $46.65 | $43.56 | $45.59 | +2.98% | 3,145,800 |
| Jan 2013 | $44.82 | $46.70 | $43.27 | $44.27 | +1.03% | 3,663,000 |
| Dec 2012 | $42.60 | $44.69 | $41.93 | $43.82 | +3.40% | 2,802,400 |
| Nov 2012 | $44.67 | $45.17 | $40.27 | $42.38 | -4.83% | 3,078,200 |
| Oct 2012 | $48.81 | $50.12 | $43.65 | $44.53 | -8.53% | 2,822,600 |
| Sep 2012 | $49.12 | $52.12 | $48.19 | $48.68 | -0.71% | 3,377,400 |
| Aug 2012 | $48.13 | $50.28 | $46.80 | $49.03 | +2.02% | 2,359,900 |
| Jul 2012 | $50.96 | $52.61 | $48.06 | $48.06 | -6.19% | 3,508,600 |
| Jun 2012 | $47.58 | $51.57 | $44.18 | $51.23 | +5.04% | 5,823,100 |
| May 2012 | $47.95 | $49.19 | $44.71 | $48.77 | +1.50% | 3,906,100 |
| Apr 2012 | $44.56 | $49.24 | $42.90 | $48.05 | +7.40% | 3,623,800 |
| Mar 2012 | $41.79 | $46.33 | $41.02 | $44.74 | +7.42% | 4,061,100 |
| Feb 2012 | $38.91 | $42.37 | $38.69 | $41.65 | +7.96% | 2,984,300 |
| Jan 2012 | $38.14 | $41.43 | $37.68 | $38.58 | +3.57% | 3,147,800 |
| Dec 2011 | $35.55 | $38.40 | $34.00 | $37.25 | +4.34% | 2,841,800 |
| Nov 2011 | $35.31 | $38.53 | $33.05 | $35.70 | -3.17% | 3,269,900 |
| Oct 2011 | $31.73 | $38.03 | $30.49 | $36.87 | +14.93% | 4,007,100 |
| Sep 2011 | $38.85 | $39.07 | $31.96 | $32.08 | -17.28% | 4,225,100 |
| Aug 2011 | $42.01 | $42.01 | $34.30 | $38.78 | -6.55% | 4,488,200 |
| Jul 2011 | $41.99 | $45.81 | $40.70 | $41.50 | -0.91% | 3,062,400 |
| Jun 2011 | $42.47 | $42.47 | $39.61 | $41.88 | -1.81% | 3,830,300 |
| May 2011 | $42.42 | $42.74 | $41.27 | $42.65 | +1.31% | 3,124,100 |
| Apr 2011 | $37.54 | $42.76 | $36.71 | $42.10 | +12.66% | 3,452,100 |
| Mar 2011 | $40.06 | $40.18 | $37.01 | $37.37 | -6.29% | 3,235,500 |
| Feb 2011 | $40.86 | $42.91 | $39.05 | $39.88 | -1.89% | 2,302,500 |
| Jan 2011 | $41.95 | $44.35 | $40.43 | $40.65 | -1.91% | 2,611,700 |
| Dec 2010 | $37.96 | $42.43 | $37.17 | $41.44 | +11.10% | 2,539,400 |
| Nov 2010 | $37.24 | $39.33 | $35.57 | $37.30 | +0.65% | 2,130,300 |
| Oct 2010 | $35.88 | $37.17 | $34.49 | $37.06 | +4.36% | 2,272,200 |
| Sep 2010 | $32.30 | $36.32 | $31.77 | $35.51 | +11.39% | 3,012,500 |
| Aug 2010 | $38.26 | $39.01 | $31.81 | $31.88 | -15.26% | 2,749,500 |
| Jul 2010 | $35.72 | $40.12 | $34.57 | $37.62 | +5.79% | 2,740,200 |
| Jun 2010 | $38.72 | $39.12 | $35.55 | $35.56 | -8.70% | 3,236,300 |
| May 2010 | $42.13 | $43.20 | $37.56 | $38.95 | -7.53% | 4,577,100 |
| Apr 2010 | $40.65 | $44.68 | $40.01 | $42.12 | +3.74% | 2,681,900 |
| Mar 2010 | $38.56 | $42.04 | $38.22 | $40.60 | +5.98% | 3,886,100 |
| Feb 2010 | $39.58 | $39.88 | $36.75 | $38.31 | -3.04% | 3,975,700 |
| Jan 2010 | $39.74 | $41.93 | $37.95 | $39.51 | +0.41% | 2,782,100 |
| Dec 2009 | $39.65 | $40.55 | $37.51 | $39.35 | +0.13% | 3,356,700 |
| Nov 2009 | $40.02 | $40.71 | $37.83 | $39.30 | -1.18% | 3,226,400 |
| Oct 2009 | $40.33 | $42.31 | $38.10 | $39.77 | -1.66% | 3,691,100 |
| Sep 2009 | $39.79 | $41.23 | $38.69 | $40.44 | +1.02% | 3,118,600 |
| Aug 2009 | $42.09 | $45.50 | $39.31 | $40.03 | -4.05% | 3,816,100 |
| Jul 2009 | $38.45 | $42.32 | $36.34 | $41.72 | +9.76% | 5,353,300 |
| Jun 2009 | $40.73 | $41.74 | $36.52 | $38.01 | -5.38% | 5,727,700 |
| May 2009 | $45.76 | $48.46 | $38.07 | $40.17 | -12.24% | 6,243,300 |
| Apr 2009 | $41.58 | $48.72 | $40.81 | $45.77 | +7.72% | 5,799,100 |
| Mar 2009 | $37.09 | $46.60 | $33.65 | $42.49 | +12.02% | 6,519,900 |
| Feb 2009 | $38.06 | $45.13 | $36.29 | $37.93 | -2.09% | 4,462,500 |
| Jan 2009 | $49.13 | $49.75 | $35.75 | $38.74 | -21.16% | 6,421,000 |
| Dec 2008 | $46.24 | $49.96 | $39.97 | $49.14 | +2.78% | 6,205,000 |
| Nov 2008 | $44.77 | $47.92 | $36.59 | $47.81 | +5.47% | 4,865,500 |
| Oct 2008 | $52.01 | $60.00 | $39.73 | $45.33 | -13.69% | 8,078,900 |
| Sep 2008 | $52.84 | $69.60 | $50.00 | $52.52 | +0.94% | 7,945,200 |
| Aug 2008 | $54.82 | $59.00 | $51.10 | $52.03 | -5.52% | 6,521,100 |
| Jul 2008 | $51.01 | $57.88 | $45.45 | $55.07 | +7.41% | 8,343,700 |
| Jun 2008 | $52.03 | $57.89 | $49.85 | $51.27 | -1.73% | 7,149,700 |
| May 2008 | $49.51 | $52.93 | $48.29 | $52.17 | +5.10% | 5,858,000 |
| Apr 2008 | $41.50 | $50.33 | $40.28 | $49.64 | +20.49% | 5,494,400 |
| Mar 2008 | $38.38 | $43.94 | $36.04 | $41.20 | +7.63% | 6,387,900 |
| Feb 2008 | $42.38 | $43.10 | $38.12 | $38.28 | -9.14% | 5,577,400 |
| Jan 2008 | $38.32 | $44.50 | $35.76 | $42.13 | +9.83% | 7,889,900 |
| Dec 2007 | $37.76 | $40.36 | $34.95 | $38.36 | +1.97% | 7,459,300 |
| Nov 2007 | $41.50 | $41.97 | $37.26 | $37.62 | -10.43% | 3,772,700 |
| Oct 2007 | $42.87 | $46.27 | $41.65 | $42.00 | -2.01% | 3,767,900 |
| Sep 2007 | $44.25 | $47.06 | $41.46 | $42.86 | -3.25% | 2,673,000 |
| Aug 2007 | $37.23 | $45.33 | $36.50 | $44.30 | +18.64% | 5,792,500 |
| Jul 2007 | $37.09 | $39.47 | $36.27 | $37.34 | +1.27% | 3,528,900 |
| Jun 2007 | $38.77 | $39.54 | $36.70 | $36.87 | -4.51% | 2,923,600 |
| May 2007 | $39.26 | $41.70 | $38.07 | $38.61 | -1.30% | 3,658,500 |
| Apr 2007 | $37.85 | $40.18 | $36.84 | $39.12 | +3.60% | 2,758,300 |
| Mar 2007 | $37.37 | $39.07 | $36.71 | $37.76 | +0.08% | 3,597,200 |
| Feb 2007 | $36.68 | $39.04 | $36.29 | $37.73 | +3.17% | 2,589,200 |
| Jan 2007 | $36.67 | $37.36 | $35.17 | $36.57 | +0.16% | 2,177,200 |
| Dec 2006 | $36.71 | $37.40 | $35.80 | $36.51 | -0.73% | 2,283,700 |
| Nov 2006 | $36.05 | $38.04 | $35.32 | $36.78 | +2.57% | 2,506,200 |
| Oct 2006 | $36.63 | $37.36 | $35.75 | $35.86 | -1.94% | 2,640,400 |
| Sep 2006 | $35.00 | $37.09 | $33.92 | $36.57 | +4.88% | 2,077,400 |
| Aug 2006 | $34.12 | $35.07 | $33.04 | $34.87 | +1.45% | 2,391,100 |
| Jul 2006 | $33.46 | $34.62 | $31.81 | $34.37 | +3.09% | 2,123,500 |
| Jun 2006 | $32.45 | $33.83 | $31.80 | $33.34 | +3.48% | 3,724,900 |
| May 2006 | $34.03 | $34.50 | $31.82 | $32.22 | -5.10% | 2,217,200 |
| Apr 2006 | $35.11 | $35.45 | $33.55 | $33.95 | -3.32% | 2,188,000 |
| Mar 2006 | $33.75 | $35.12 | $33.38 | $35.12 | +3.83% | 2,213,600 |
| Feb 2006 | $33.34 | $34.70 | $32.86 | $33.82 | +0.46% | 1,357,000 |
| Jan 2006 | $32.24 | $34.00 | $31.96 | $33.67 | +5.35% | 1,736,000 |
| Dec 2005 | $33.19 | $33.90 | $31.72 | $31.96 | -3.72% | 2,273,000 |
| Nov 2005 | $33.29 | $34.24 | $32.19 | $33.19 | -0.90% | 1,965,200 |
| Oct 2005 | $33.10 | $34.25 | $30.75 | $33.49 | +1.98% | 1,584,000 |
| Sep 2005 | $32.94 | $33.31 | $31.38 | $32.84 | -0.26% | 1,430,800 |
| Aug 2005 | $32.02 | $32.97 | $30.52 | $32.93 | +2.49% | 2,716,600 |
| Jul 2005 | $28.77 | $32.28 | $28.48 | $32.13 | +12.66% | 3,517,000 |
| Jun 2005 | $28.00 | $28.86 | $27.14 | $28.52 | +2.39% | 2,172,800 |
| May 2005 | $27.00 | $28.87 | $26.87 | $27.85 | +2.90% | 1,990,200 |
| Apr 2005 | $28.50 | $29.24 | $26.73 | $27.07 | -4.90% | 2,023,000 |
| Mar 2005 | $28.00 | $29.00 | $27.46 | $28.46 | +1.01% | 2,558,000 |
| Feb 2005 | $27.30 | $28.39 | $26.63 | $28.18 | +2.75% | 1,786,600 |
| Jan 2005 | $28.61 | $28.61 | $26.45 | $27.42 | -3.21% | 1,986,400 |
| Dec 2004 | $28.16 | $29.45 | $27.91 | $28.33 | +1.16% | 3,244,600 |
| Nov 2004 | $25.73 | $28.42 | $25.56 | $28.01 | +8.86% | 1,947,000 |
| Oct 2004 | $23.68 | $25.87 | $23.68 | $25.73 | +7.93% | 1,763,600 |
| Sep 2004 | $24.30 | $24.73 | $23.23 | $23.84 | -1.20% | 1,078,200 |
| Aug 2004 | $24.61 | $25.07 | $23.82 | $24.13 | -3.73% | 1,243,800 |
| Jul 2004 | $25.84 | $26.00 | $24.56 | $25.06 | -2.91% | 1,065,200 |
| Jun 2004 | $24.93 | $25.98 | $24.40 | $25.81 | +1.51% | 2,198,400 |
| May 2004 | $25.08 | $25.97 | $24.05 | $25.43 | +1.42% | 1,674,400 |
| Apr 2004 | $25.21 | $26.45 | $24.01 | $25.07 | -1.10% | 1,587,000 |
| Mar 2004 | $24.88 | $26.03 | $23.80 | $25.35 | +0.92% | 1,460,600 |
| Feb 2004 | $24.53 | $25.25 | $23.88 | $25.12 | +2.43% | 1,589,400 |
| Jan 2004 | $24.02 | $25.44 | $23.34 | $24.53 | +3.18% | 1,711,600 |
| Dec 2003 | $24.35 | $25.00 | $23.05 | $23.77 | -2.36% | 1,625,400 |
| Nov 2003 | $25.00 | $25.88 | $23.82 | $24.35 | -2.91% | 1,123,200 |
| Oct 2003 | $23.67 | $25.88 | $23.56 | $25.08 | +6.32% | 1,771,200 |
| Sep 2003 | $23.63 | $24.84 | $23.28 | $23.59 | -0.84% | 1,630,600 |
| Aug 2003 | $23.07 | $24.21 | $22.20 | $23.79 | +3.12% | 1,726,000 |
| Jul 2003 | $21.50 | $23.25 | $21.06 | $23.07 | +8.64% | 2,015,200 |
| Jun 2003 | $21.00 | $21.91 | $20.36 | $21.23 | +1.10% | 1,198,600 |
| May 2003 | $19.64 | $21.00 | $19.39 | $21.00 | +6.19% | 983,400 |
| Apr 2003 | $18.57 | $20.19 | $18.15 | $19.78 | +7.85% | 1,979,600 |
| Mar 2003 | $18.57 | $19.55 | $18.12 | $18.34 | -0.60% | 1,485,200 |
| Feb 2003 | $19.04 | $19.24 | $18.26 | $18.45 | -3.40% | 705,000 |
| Jan 2003 | $19.31 | $20.46 | $18.99 | $19.10 | -0.18% | 826,600 |
| Dec 2002 | $20.03 | $20.04 | $18.68 | $19.13 | -4.49% | 1,275,200 |
| Nov 2002 | $19.52 | $20.32 | $18.85 | $20.03 | +2.61% | 1,254,000 |
| Oct 2002 | $19.52 | $19.98 | $18.10 | $19.52 | 0.00% | 1,127,000 |
| Sep 2002 | $19.93 | $20.28 | $18.68 | $19.52 | -2.67% | 1,213,800 |
| Aug 2002 | $20.95 | $22.00 | $19.93 | $20.06 | -6.39% | 1,160,200 |
| Jul 2002 | $23.25 | $24.30 | $18.64 | $21.43 | -8.58% | 1,461,400 |
| Jun 2002 | $23.73 | $24.00 | $21.34 | $23.44 | -1.45% | 1,043,600 |
| May 2002 | $23.93 | $25.48 | $23.35 | $23.78 | -0.54% | 1,272,800 |
| Apr 2002 | $21.33 | $24.54 | $21.33 | $23.91 | +11.52% | 1,732,400 |
| Mar 2002 | $19.86 | $21.87 | $19.86 | $21.44 | +7.68% | 1,246,400 |
| Feb 2002 | $19.95 | $20.50 | $19.43 | $19.91 | -0.15% | 1,267,800 |
| Jan 2002 | $20.00 | $20.73 | $19.85 | $19.94 | -0.30% | 1,051,200 |
| Dec 2001 | $20.65 | $21.38 | $19.38 | $20.00 | -5.06% | 870,000 |
| Nov 2001 | $20.57 | $21.20 | $20.26 | $21.07 | +0.26% | 634,800 |
| Oct 2001 | $20.60 | $22.14 | $19.63 | $21.01 | +1.25% | 918,400 |
| Sep 2001 | $20.89 | $21.00 | $17.72 | $20.75 | -0.41% | 1,684,000 |
| Aug 2001 | $21.20 | $22.85 | $20.77 | $20.84 | -1.72% | 1,540,200 |
| Jul 2001 | $21.12 | $22.21 | $20.25 | $21.20 | -1.40% | 1,543,200 |
| Jun 2001 | $18.63 | $21.50 | $18.47 | $21.50 | +15.41% | 2,089,000 |
| May 2001 | $18.48 | $19.88 | $17.99 | $18.63 | +0.84% | 1,949,600 |
| Apr 2001 | $18.88 | $19.25 | $17.50 | $18.48 | -2.76% | 1,695,600 |
| Mar 2001 | $18.78 | $19.28 | $17.25 | $19.00 | +1.16% | 1,661,400 |
| Feb 2001 | $18.31 | $19.69 | $18.31 | $18.78 | +1.86% | 1,046,800 |
| Jan 2001 | $18.69 | $19.47 | $17.97 | $18.44 | -1.34% | 1,563,200 |
| Dec 2000 | $17.41 | $19.50 | $16.50 | $18.69 | +4.55% | 1,118,200 |
| Nov 2000 | $16.56 | $18.50 | $16.44 | $17.88 | +5.53% | 724,800 |
| Oct 2000 | $18.38 | $18.38 | $16.63 | $16.94 | -9.06% | 592,600 |
| Sep 2000 | $18.00 | $19.00 | $17.38 | $18.63 | +3.29% | 799,000 |
| Aug 2000 | $17.50 | $18.09 | $16.97 | $18.03 | +3.04% | 759,200 |
| Jul 2000 | $16.47 | $18.13 | $16.44 | $17.50 | +6.67% | 588,800 |
| Jun 2000 | $17.56 | $18.13 | $15.41 | $16.41 | -11.32% | 832,200 |
| May 2000 | $18.44 | $18.50 | $16.34 | $18.50 | +2.07% | 586,600 |
| Apr 2000 | $18.38 | $19.50 | $16.94 | $18.13 | -1.36% | 735,800 |
| Mar 2000 | $16.56 | $18.53 | $15.19 | $18.38 | +9.29% | 1,050,000 |
| Feb 2000 | $16.78 | $17.81 | $16.06 | $16.81 | +0.19% | 671,800 |
| Jan 2000 | $18.47 | $18.59 | $16.31 | $16.78 | -11.09% | 1,003,000 |
| Dec 1999 | $18.75 | $19.88 | $17.66 | $18.88 | +1.28% | 618,900 |
| Nov 1999 | $18.69 | $20.06 | $17.67 | $18.64 | +0.92% | 481,580 |
| Oct 1999 | $18.89 | $19.20 | $18.41 | $18.47 | -2.69% | 526,020 |
| Sep 1999 | $19.15 | $19.49 | $18.84 | $18.98 | -1.76% | 627,880 |
| Aug 1999 | $20.11 | $20.34 | $18.69 | $19.32 | -3.41% | 520,960 |
| Jul 1999 | $19.55 | $21.02 | $19.32 | $20.00 | +2.62% | 778,800 |
| Jun 1999 | $19.12 | $20.45 | $18.92 | $19.49 | +0.88% | 1,580,480 |
| May 1999 | $18.84 | $20.45 | $18.84 | $19.32 | +2.26% | 922,020 |
| Apr 1999 | $17.61 | $20.00 | $17.27 | $18.89 | +7.26% | 1,603,140 |
| Mar 1999 | $19.94 | $20.34 | $17.27 | $17.61 | -11.68% | 1,094,500 |
| Feb 1999 | $20.23 | $20.80 | $19.74 | $19.94 | -1.40% | 901,120 |
| Jan 1999 | $20.68 | $21.25 | $19.66 | $20.23 | -3.00% | 830,720 |
| Dec 1998 | $20.40 | $22.27 | $20.06 | $20.85 | +3.67% | 460,680 |
| Nov 1998 | $20.45 | $21.14 | $19.89 | $20.11 | -3.41% | 416,680 |
| Oct 1998 | $21.56 | $21.82 | $18.64 | $20.82 | -3.43% | 496,540 |
| Sep 1998 | $18.64 | $21.70 | $18.30 | $21.56 | +16.41% | 958,760 |
| Aug 1998 | $21.70 | $21.70 | $18.52 | $18.52 | -13.76% | 883,740 |
| Jul 1998 | $22.44 | $23.52 | $20.45 | $21.48 | -4.55% | 1,398,760 |
| Jun 1998 | $25.45 | $25.57 | $22.16 | $22.50 | -10.00% | 1,014,420 |
| May 1998 | $27.39 | $27.61 | $24.83 | $25.00 | -6.78% | 505,560 |
| Apr 1998 | $28.64 | $29.55 | $26.82 | $26.82 | -3.28% | 998,360 |
| Mar 1998 | $25.97 | $28.64 | $25.68 | $27.73 | +7.02% | 559,680 |
| Feb 1998 | $25.00 | $26.42 | $24.66 | $25.91 | +2.70% | 1,296,900 |
| Jan 1998 | $24.77 | $26.19 | $23.86 | $25.23 | +1.83% | 689,920 |
| Dec 1997 | $24.09 | $25.00 | $23.52 | $24.77 | +4.31% | 815,760 |
| Nov 1997 | $23.86 | $24.66 | $23.13 | $23.75 | +1.46% | 365,640 |
| Oct 1997 | $23.35 | $24.77 | $21.48 | $23.41 | +0.98% | 614,900 |
| Sep 1997 | $20.68 | $24.66 | $20.45 | $23.18 | +13.33% | 1,118,920 |
| Aug 1997 | $20.23 | $20.80 | $19.89 | $20.45 | +1.98% | 669,460 |
| Jul 1997 | $19.72 | $20.23 | $19.43 | $20.06 | +2.32% | 1,045,880 |
| Jun 1997 | $18.35 | $20.00 | $18.18 | $19.60 | +7.81% | 1,076,020 |
| May 1997 | $18.41 | $18.47 | $17.61 | $18.18 | +3.23% | 623,480 |
| Apr 1997 | $18.52 | $18.64 | $17.61 | $17.61 | -1.90% | 320,980 |
| Mar 1997 | $18.84 | $19.20 | $17.95 | $17.95 | -7.06% | 400,400 |
| Feb 1997 | $18.07 | $19.43 | $17.61 | $19.32 | +8.97% | 458,480 |
| Jan 1997 | $18.41 | $18.98 | $17.27 | $17.73 | -3.70% | 582,780 |
| Dec 1996 | $18.07 | $19.32 | $17.22 | $18.41 | +2.86% | 585,860 |
| Nov 1996 | $17.78 | $18.18 | $17.61 | $17.90 | -0.32% | 253,440 |
| Oct 1996 | $17.84 | $18.07 | $17.05 | $17.95 | +3.95% | 163,240 |
| Sep 1996 | $16.82 | $18.30 | $16.82 | $17.27 | +2.70% | 660,440 |
| Aug 1996 | $16.82 | $17.50 | $16.14 | $16.82 | +2.42% | 263,560 |
| Jul 1996 | $17.05 | $17.05 | $16.02 | $16.42 | -1.70% | 479,600 |
| Jun 1996 | $16.93 | $17.39 | $16.59 | $16.70 | -1.34% | 234,520 |
| May 1996 | $16.93 | $17.61 | $16.59 | $16.93 | 0.00% | 176,000 |
| Apr 1996 | $17.33 | $18.30 | $15.68 | $16.93 | -3.25% | 617,980 |
| Mar 1996 | $16.59 | $17.50 | $15.34 | $17.50 | +6.94% | 944,020 |
| Feb 1996 | $17.39 | $18.75 | $15.45 | $16.36 | -5.88% | 811,800 |
| Jan 1996 | $18.18 | $19.20 | $16.36 | $17.39 | +8.51% | 586,300 |
| Dec 1995 | $19.89 | $20.57 | $15.00 | $16.02 | -19.89% | 1,284,580 |
| Nov 1995 | $19.43 | $20.00 | $19.43 | $20.00 | +2.92% | 276,320 |
| Oct 1995 | $19.32 | $20.11 | $19.20 | $19.43 | +0.59% | 931,480 |
| Sep 1995 | $17.50 | $19.32 | $17.39 | $19.32 | +10.39% | 1,168,640 |
| Aug 1995 | $17.27 | $17.73 | $16.99 | $17.50 | +3.01% | 429,880 |
| Jul 1995 | $16.59 | $17.27 | $16.25 | $16.99 | +2.40% | 444,400 |
| Jun 1995 | $14.60 | $16.70 | $14.43 | $16.59 | +15.87% | 954,580 |
| May 1995 | $14.15 | $14.77 | $14.09 | $14.32 | -0.79% | 278,300 |
| Apr 1995 | $13.64 | $14.55 | $13.64 | $14.43 | +5.83% | 437,580 |
| Mar 1995 | $13.98 | $14.20 | $13.64 | $13.64 | -2.44% | 511,720 |
| Feb 1995 | $13.86 | $14.32 | $13.64 | $13.98 | +0.82% | 126,940 |
| Jan 1995 | $13.86 | $14.32 | $13.86 | $13.86 | -2.40% | 340,560 |
| Dec 1994 | $13.81 | $14.20 | $13.41 | $14.20 | +0.81% | 550,440 |
| Nov 1994 | $14.55 | $14.89 | $13.75 | $14.09 | -3.12% | 365,420 |
| Oct 1994 | $14.77 | $15.11 | $14.43 | $14.55 | -1.54% | 227,920 |
| Sep 1994 | $15.11 | $15.11 | $14.77 | $14.77 | -2.99% | 274,560 |
| Aug 1994 | $15.00 | $15.34 | $14.89 | $15.23 | +1.52% | 247,500 |
| Jul 1994 | $15.34 | $15.45 | $14.89 | $15.00 | -2.22% | 159,500 |
| Jun 1994 | $16.36 | $16.82 | $15.00 | $15.34 | -8.16% | 177,540 |
| May 1994 | $16.93 | $16.93 | $16.25 | $16.70 | 0.00% | 222,860 |
| Apr 1994 | $16.14 | $16.93 | $16.02 | $16.70 | +2.08% | 227,700 |
| Mar 1994 | $16.02 | $16.59 | $16.02 | $16.36 | +2.13% | 237,160 |
| Feb 1994 | $16.82 | $17.16 | $15.91 | $16.02 | -6.62% | 508,200 |
| Jan 1994 | $17.05 | $17.27 | $16.70 | $17.16 | +0.67% | 226,380 |
| Dec 1993 | $16.82 | $17.27 | $16.59 | $17.05 | +1.35% | 241,120 |
| Nov 1993 | $16.93 | $17.39 | $16.82 | $16.82 | -3.27% | 156,420 |
| Oct 1993 | $17.61 | $18.30 | $16.93 | $17.39 | -1.92% | 258,720 |
| Sep 1993 | $17.39 | $18.07 | $17.39 | $17.73 | +1.96% | 96,800 |
| Aug 1993 | $17.50 | $17.95 | $17.39 | $17.39 | -1.61% | 277,860 |
| Jul 1993 | $17.84 | $18.07 | $17.50 | $17.67 | +0.97% | 626,340 |
| Jun 1993 | $16.93 | $17.95 | $16.93 | $17.50 | +3.36% | 384,340 |
| May 1993 | $17.95 | $17.95 | $16.70 | $16.93 | -4.49% | 152,680 |
| Apr 1993 | $18.07 | $18.41 | $17.73 | $17.73 | -1.89% | 324,280 |
| Mar 1993 | $16.82 | $18.07 | $16.82 | $18.07 | +7.43% | 82,280 |
| Feb 1993 | $17.84 | $18.18 | $16.70 | $16.82 | -5.73% | 151,140 |
| Jan 1993 | $18.18 | $18.52 | $17.84 | $17.84 | -1.87% | 68,860 |
| Dec 1992 | $17.50 | $18.41 | $17.39 | $18.18 | +5.26% | 193,160 |
| Nov 1992 | $16.48 | $17.39 | $16.48 | $17.27 | +4.47% | 467,720 |
| Oct 1992 | $17.16 | $17.27 | $16.48 | $16.53 | -2.35% | 169,840 |
| Sep 1992 | $17.27 | $17.61 | $16.70 | $16.93 | -2.61% | 104,940 |
| Aug 1992 | $18.18 | $18.52 | $17.39 | $17.39 | -6.13% | 156,420 |
| Jul 1992 | $18.52 | $18.86 | $18.18 | $18.52 | -1.81% | 267,080 |
| Jun 1992 | $18.64 | $18.98 | $18.52 | $18.86 | 0.00% | 197,780 |
| May 1992 | $17.95 | $18.86 | $17.73 | $18.86 | +5.06% | 258,720 |
| Apr 1992 | $17.61 | $18.07 | $17.61 | $17.95 | +1.61% | 115,940 |
| Mar 1992 | $17.84 | $17.95 | $17.50 | $17.67 | -0.64% | 104,060 |
| Feb 1992 | $18.18 | $18.18 | $17.73 | $17.78 | -2.19% | 90,420 |
| Jan 1992 | $16.70 | $18.18 | $16.59 | $18.18 | +7.38% | 342,540 |
| Dec 1991 | $16.82 | $17.27 | $15.23 | $16.93 | +1.36% | 127,380 |
| Nov 1991 | $16.59 | $16.82 | $16.36 | $16.70 | +2.08% | 157,520 |
| Oct 1991 | $16.19 | $16.48 | $15.80 | $16.36 | +1.05% | 127,380 |
| Sep 1991 | $15.57 | $16.31 | $15.57 | $16.19 | +3.26% | 170,500 |
| Aug 1991 | $14.66 | $15.68 | $14.66 | $15.68 | +6.98% | 203,280 |
| Jul 1991 | $14.55 | $14.89 | $14.55 | $14.66 | +0.78% | 91,520 |
| Jun 1991 | $14.77 | $14.94 | $14.55 | $14.55 | 0.00% | 134,200 |
| May 1991 | $13.98 | $15.00 | $13.86 | $14.55 | +2.40% | 463,760 |
| Apr 1991 | $13.30 | $14.20 | $13.30 | $14.20 | +6.84% | 265,540 |
| Mar 1991 | $13.24 | $13.47 | $13.07 | $13.30 | +0.86% | 211,860 |
| Feb 1991 | $12.61 | $13.30 | $12.39 | $13.18 | +5.45% | 173,140 |
| Jan 1991 | $12.05 | $12.50 | $11.93 | $12.50 | +1.85% | 314,160 |
| Dec 1990 | $11.70 | $12.27 | $11.70 | $12.27 | +4.85% | 258,940 |
| Nov 1990 | $11.14 | $11.93 | $11.14 | $11.70 | +5.10% | 123,860 |
| Oct 1990 | $10.91 | $11.48 | $10.80 | $11.14 | +5.38% | 110,880 |
| Sep 1990 | $12.50 | $12.61 | $10.57 | $10.57 | -16.22% | 219,120 |
| Aug 1990 | $12.73 | $12.90 | $12.05 | $12.61 | -2.20% | 284,460 |
| Jul 1990 | $13.07 | $13.30 | $12.73 | $12.90 | -2.99% | 137,280 |
| Jun 1990 | $13.75 | $13.75 | $13.07 | $13.30 | -2.50% | 190,300 |
| May 1990 | $13.30 | $13.75 | $12.95 | $13.64 | +1.70% | 202,840 |
| Apr 1990 | $13.64 | $13.64 | $12.95 | $13.41 | -1.67% | 103,840 |
| Mar 1990 | $13.35 | $13.81 | $13.07 | $13.64 | +1.70% | 145,640 |
| Feb 1990 | $13.86 | $13.86 | $13.07 | $13.41 | -2.48% | 37,840 |
| Jan 1990 | $13.75 | $14.09 | $13.41 | $13.75 | 0.00% | 56,760 |
| Dec 1989 | $14.20 | $14.32 | $13.18 | $13.75 | -1.63% | 30,140 |
| Nov 1989 | $14.32 | $14.32 | $13.64 | $13.98 | -2.38% | 94,160 |
| Oct 1989 | $14.43 | $14.77 | $13.52 | $14.32 | -0.79% | 84,040 |
| Sep 1989 | $14.55 | $14.77 | $14.09 | $14.43 | -0.78% | 91,080 |
| Aug 1989 | $12.84 | $14.55 | $12.73 | $14.55 | +12.28% | 319,220 |
| Jul 1989 | $13.07 | $13.18 | $12.50 | $12.95 | +0.88% | 74,580 |
| Jun 1989 | $12.84 | $13.86 | $12.73 | $12.84 | 0.00% | 191,840 |
| May 1989 | $11.70 | $12.95 | $11.48 | $12.84 | +9.71% | 245,300 |
| Apr 1989 | $11.82 | $11.82 | $11.25 | $11.70 | -0.96% | 116,380 |
| Mar 1989 | $11.70 | $12.16 | $11.36 | $11.82 | +0.97% | 120,340 |
| Feb 1989 | $11.70 | $11.93 | $11.59 | $11.70 | 0.00% | 70,400 |
| Jan 1989 | $11.82 | $11.93 | $11.70 | $11.70 | -1.91% | 158,620 |
| Dec 1988 | $12.39 | $12.39 | $11.42 | $11.93 | -2.33% | 157,080 |
| Nov 1988 | $12.39 | $12.39 | $12.16 | $12.22 | -1.38% | 132,660 |
| Oct 1988 | $12.27 | $12.44 | $12.22 | $12.39 | +1.39% | 88,000 |
| Sep 1988 | $12.16 | $12.39 | $12.16 | $12.22 | +0.47% | 61,820 |
| Aug 1988 | $12.27 | $12.39 | $12.16 | $12.16 | 0.00% | 98,780 |
| Jul 1988 | $12.27 | $12.39 | $12.16 | $12.16 | -0.93% | 77,440 |
| Jun 1988 | $12.27 | $12.39 | $12.05 | $12.27 | 0.00% | 59,840 |
| May 1988 | $12.50 | $12.50 | $12.16 | $12.27 | -1.82% | 72,600 |
| Apr 1988 | $11.59 | $12.50 | $11.59 | $12.50 | +4.76% | 53,240 |
| Mar 1988 | $12.39 | $12.73 | $11.93 | $11.93 | -3.67% | 246,620 |
| Feb 1988 | $12.05 | $12.73 | $12.05 | $12.39 | +2.83% | 119,460 |
| Jan 1988 | $12.05 | $12.84 | $11.93 | $12.05 | -1.85% | 167,860 |
| Dec 1987 | $12.16 | $12.50 | $11.36 | $12.27 | 0.00% | 106,700 |
| Nov 1987 | $12.84 | $13.18 | $12.16 | $12.27 | -4.43% | 161,040 |
| Oct 1987 | $14.20 | $14.20 | $12.16 | $12.84 | -9.60% | 163,680 |
| Sep 1987 | $12.90 | $14.20 | $12.56 | $14.20 | +10.13% | 493,900 |
| Aug 1987 | $12.61 | $13.41 | $12.61 | $12.90 | +3.18% | 262,680 |
| Jul 1987 | $11.93 | $12.73 | $11.93 | $12.50 | +4.76% | 100,320 |
| Jun 1987 | $12.05 | $12.73 | $11.82 | $11.93 | -0.94% | 213,180 |
| May 1987 | $12.39 | $12.73 | $11.36 | $12.05 | -1.40% | 99,000 |
| Apr 1987 | $12.27 | $12.39 | $11.36 | $12.22 | -0.46% | 151,800 |
| Mar 1987 | $12.73 | $12.95 | $11.93 | $12.27 | 0.00% | 130,680 |
| Feb 1987 | $13.41 | $13.86 | $12.27 | $12.27 | -8.47% | 44,660 |
| Jan 1987 | $11.82 | $14.09 | $11.36 | $13.41 | +13.46% | 257,840 |
| Dec 1986 | $13.11 | $13.11 | $11.52 | $11.82 | -10.34% | 198,000 |
| Nov 1986 | $12.73 | $13.79 | $12.73 | $13.18 | +3.57% | 147,840 |
| Oct 1986 | $12.27 | $13.33 | $11.82 | $12.73 | +3.70% | 110,550 |
| Sep 1986 | $12.84 | $13.03 | $11.97 | $12.27 | -4.43% | 124,410 |
| Aug 1986 | $12.95 | $13.03 | $12.58 | $12.84 | +0.89% | 372,240 |
| Jul 1986 | $13.18 | $13.33 | $12.58 | $12.73 | -2.33% | 81,840 |
| Jun 1986 | $13.64 | $13.64 | $12.95 | $13.03 | -4.44% | 92,400 |
| May 1986 | $13.94 | $13.94 | $13.41 | $13.64 | -2.17% | 86,790 |
| Apr 1986 | $13.56 | $13.94 | $13.56 | $13.94 | +2.22% | 202,950 |
| Mar 1986 | $13.94 | $14.39 | $13.64 | $13.64 | -2.17% | 96,690 |
| Feb 1986 | $11.89 | $13.94 | $11.89 | $13.94 | +17.20% | 470,250 |
| Jan 1986 | $11.97 | $12.27 | $11.74 | $11.89 | -0.63% | 172,920 |
| Dec 1985 | $12.50 | $12.88 | $11.52 | $11.97 | -4.24% | 146,520 |
| Nov 1985 | $12.73 | $12.88 | $12.42 | $12.50 | -1.79% | 128,040 |
| Oct 1985 | $12.50 | $12.80 | $11.97 | $12.73 | +2.44% | 176,550 |
| Sep 1985 | $11.82 | $12.42 | $11.82 | $12.42 | +5.13% | 29,040 |
| Aug 1985 | $11.67 | $13.56 | $11.44 | $11.82 | +1.30% | 262,680 |
| Jul 1985 | $10.61 | $11.67 | $10.38 | $11.67 | +10.00% | 92,730 |
| Jun 1985 | $10.45 | $10.68 | $10.23 | $10.61 | +1.45% | 141,900 |
| May 1985 | $10.08 | $10.53 | $9.92 | $10.45 | +3.76% | 102,630 |
| Apr 1985 | $10.08 | $10.30 | $9.70 | $10.08 | 0.00% | 97,020 |
| Mar 1985 | $10.08 | $10.76 | $10.00 | $10.08 | +0.76% | 84,810 |
| Feb 1985 | $9.85 | $10.23 | $9.62 | $10.00 | +1.54% | 98,670 |
| Jan 1985 | $9.77 | $10.15 | $9.70 | $9.85 | +0.78% | 116,160 |
| Dec 1984 | $9.70 | $10.00 | $8.94 | $9.77 | +0.78% | 40,590 |
| Nov 1984 | $8.86 | $10.15 | $8.86 | $9.70 | +9.40% | 29,040 |
| Oct 1984 | $8.86 | $9.09 | $8.71 | $8.86 | +0.86% | 33,660 |
| Sep 1984 | $9.02 | $9.17 | $8.79 | $8.79 | -2.52% | 42,240 |
| Aug 1984 | $8.94 | $9.17 | $8.86 | $9.02 | +0.85% | 79,530 |
| Jul 1984 | $9.17 | $9.17 | $8.86 | $8.94 | -4.84% | 41,910 |
| Jun 1984 | $9.55 | $9.85 | $9.39 | $9.39 | -1.59% | 61,050 |
| May 1984 | $9.77 | $10.23 | $9.55 | $9.55 | -2.33% | 111,870 |
| Apr 1984 | $9.55 | $10.00 | $9.55 | $9.77 | +2.38% | 61,380 |
| Mar 1984 | $9.77 | $9.92 | $9.39 | $9.55 | -3.08% | 104,280 |
| Feb 1984 | $8.71 | $10.15 | $8.71 | $9.85 | +14.04% | 90,420 |
| Jan 1984 | $8.41 | $9.24 | $8.41 | $8.64 | +2.70% | 43,230 |
| Dec 1983 | $9.02 | $9.24 | $8.18 | $8.41 | -6.72% | 20,460 |
| Nov 1983 | $8.60 | $9.24 | $8.56 | $9.02 | +5.31% | 92,070 |
| Oct 1983 | $8.56 | $8.79 | $8.48 | $8.56 | 0.00% | 148,170 |
| Sep 1983 | $8.41 | $8.79 | $8.26 | $8.56 | +2.26% | 57,750 |
| Aug 1983 | $8.71 | $8.79 | $8.33 | $8.37 | -3.91% | 57,420 |
| Jul 1983 | $8.86 | $9.17 | $8.71 | $8.71 | -1.71% | 32,670 |
| Jun 1983 | $8.86 | $9.17 | $8.79 | $8.86 | 0.00% | 40,590 |
| May 1983 | $8.71 | $9.09 | $8.56 | $8.86 | +1.74% | 57,420 |
| Apr 1983 | $7.42 | $9.02 | $7.42 | $8.71 | +17.35% | 99,000 |
| Mar 1983 | $7.05 | $7.73 | $7.05 | $7.42 | +6.52% | 159,060 |
| Feb 1983 | $7.20 | $7.35 | $6.97 | $6.97 | -3.16% | 64,350 |
| Jan 1983 | $7.20 | $7.58 | $7.20 | $7.20 | +3.26% | 84,810 |
| Dec 1982 | $8.18 | $8.41 | $6.97 | $6.97 | -14.82% | 17,160 |
| Nov 1982 | $8.48 | $8.79 | $7.95 | $8.18 | -3.57% | 56,430 |
| Oct 1982 | $8.33 | $8.79 | $8.18 | $8.48 | +3.70% | 132,660 |
| Sep 1982 | $7.20 | $8.86 | $7.20 | $8.18 | +16.13% | 201,960 |
| Aug 1982 | $6.74 | $7.27 | $6.29 | $7.05 | +4.49% | 161,370 |
| Jul 1982 | $6.82 | $7.12 | $6.74 | $6.74 | -1.11% | 53,130 |
| Jun 1982 | $7.35 | $7.58 | $6.82 | $6.82 | -7.22% | 34,320 |
| May 1982 | $7.35 | $7.58 | $7.27 | $7.35 | 0.00% | 42,900 |
| Apr 1982 | $7.50 | $7.58 | $7.20 | $7.35 | -2.02% | 86,130 |
| Mar 1982 | $7.65 | $7.88 | $7.50 | $7.50 | -1.98% | 58,080 |
| Feb 1982 | $7.50 | $7.88 | $7.50 | $7.65 | +3.06% | 66,660 |
| Jan 1982 | $7.95 | $8.18 | $7.42 | $7.42 | -4.86% | 126,060 |
| Dec 1981 | $8.48 | $8.71 | $7.42 | $7.80 | -7.21% | 43,560 |
| Nov 1981 | $7.65 | $8.64 | $7.65 | $8.41 | +11.00% | 35,640 |
| Oct 1981 | $7.12 | $7.80 | $7.12 | $7.58 | +6.38% | 28,380 |
| Sep 1981 | $8.26 | $8.48 | $7.05 | $7.12 | -12.96% | 19,140 |
| Aug 1981 | $7.95 | $8.64 | $7.95 | $8.18 | +2.86% | 19,140 |
| Jul 1981 | $8.26 | $8.33 | $7.27 | $7.95 | -3.67% | 102,960 |
| Jun 1981 | $9.17 | $9.32 | $8.26 | $8.26 | -9.92% | 30,690 |
| May 1981 | $9.17 | $9.39 | $9.17 | $9.17 | 0.00% | 43,230 |
| Apr 1981 | $8.11 | $9.39 | $8.11 | $9.17 | +13.09% | 79,200 |
| Mar 1981 | $7.95 | $8.33 | $7.95 | $8.11 | +1.90% | 73,260 |
| Feb 1981 | $7.80 | $8.18 | $7.80 | $7.95 | +1.94% | 14,520 |
| Jan 1981 | $7.50 | $8.03 | $7.50 | $7.80 | +4.04% | 13,200 |
| Dec 1980 | $7.58 | $7.80 | $6.74 | $7.50 | -1.00% | 26,730 |
| Nov 1980 | $7.50 | $7.80 | $7.50 | $7.58 | +1.01% | 8,250 |
| Oct 1980 | $6.89 | $7.73 | $6.89 | $7.50 | +10.00% | 19,470 |
| Sep 1980 | $6.36 | $6.97 | $6.36 | $6.82 | +7.14% | 23,430 |
| Aug 1980 | $6.29 | $6.59 | $6.29 | $6.36 | +1.20% | 4,620 |
| Jul 1980 | $6.06 | $6.52 | $6.06 | $6.29 | +3.75% | 16,170 |
| Jun 1980 | $6.44 | $6.74 | $6.06 | $6.06 | -5.88% | 37,620 |
| May 1980 | $5.83 | $6.74 | $5.83 | $6.44 | +10.39% | 19,470 |
| Apr 1980 | $5.76 | $6.14 | $5.76 | $5.83 | +1.32% | 11,550 |
| Mar 1980 | $5.98 | $6.29 | $5.76 | $5.76 | – | 47,190 |
Seasonality
UMBF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | -0.1% | -6.5% | 2.6% | -0.6% | 2.6% | 3.9% | -0.5% | -0.7% | 1.4% | 6.7% | 0.7% |
| Months up | 7 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 10.5% | -8.9% | -2.3% | 11.9% | 4.0% | 9.1% | 2.1% | -2.8% | -7.9% | 3.4% | ||
| 2025 | 4.5% | -6.4% | -8.0% | -6.5% | 9.0% | 2.4% | 4.6% | 10.8% | -2.6% | -9.7% | 3.9% | 4.0% |
| 2024 | -1.3% | -1.1% | 7.1% | -8.4% | 3.5% | 1.7% | 22.3% | 1.5% | 1.9% | 4.4% | 14.4% | -9.8% |
| 2023 | 8.0% | 0.5% | -36.1% | 10.2% | -11.0% | 8.1% | 16.6% | -11.0% | -1.2% | 1.1% | 14.3% | 17.2% |
| 2022 | -7.2% | 3.5% | -4.2% | -7.2% | 2.4% | -6.4% | 5.1% | -1.1% | -5.4% | -1.3% | 2.8% | -1.9% |
| 2021 | 2.9% | 18.9% | 9.8% | 5.1% | -0.3% | -3.5% | 0.6% | -2.2% | 6.0% | 2.2% | 1.8% | 5.9% |
| 2020 | -3.2% | -12.5% | -19.8% | 9.6% | 0.9% | 1.0% | -3.4% | 7.9% | -8.2% | 24.2% | 11.7% | 1.9% |
| 2019 | 5.6% | 6.9% | -6.5% | 9.1% | -11.6% | 7.1% | 3.7% | -8.7% | 4.1% | 1.1% | 3.1% | 2.5% |
| 2018 | 5.9% | -4.2% | -0.5% | 5.8% | 0.6% | -0.7% | -5.7% | 4.7% | -5.4% | -9.9% | 6.0% | -9.5% |
| 2017 | 0.0% | 2.2% | -4.1% | -3.7% | -3.4% | 7.3% | -6.9% | -3.6% | 11.4% | -1.3% | 2.2% | -4.0% |