NASDAQ:BANR | Historical Stock Price | BANNER 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
1995-11-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.71$22.55$47.51$100.09$210.84$444.151995-11-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.73$44.18156,100——
2012-12-28$30.62$44.03197,600——
2012-12-27$30.53$43.90215,300——
2012-12-26$30.29$43.5594,700——
2012-12-24$30.43$43.7585,100——
2012-12-21$30.87$44.391,600,700——
2012-12-20$30.87$44.39254,900——
2012-12-19$30.74$44.20168,100——
2012-12-18$30.75$44.21136,500——
2012-12-17$30.37$43.67125,300——
2012-12-14$30.29$43.55232,200——
2012-12-13$30.25$43.49134,300——
2012-12-12$29.99$43.12125,500——
2012-12-11$29.95$43.06176,900——
2012-12-10$29.81$42.86104,700——
2012-12-07$30.15$43.35144,800——
2012-12-06$29.89$42.9881,800——
2012-12-05$30.34$43.62169,300——
2012-12-04$30.47$43.81198,500——
2012-12-03$30.33$43.61148,900——
2012-11-30$30.05$43.211,128,100——
2012-11-29$29.83$42.89167,900——
2012-11-28$29.70$42.70304,200——
2012-11-27$29.95$43.062,345,600——
2012-11-26$30.48$43.83488,400——
2012-11-23$30.00$43.13303,600——
2012-11-21$30.00$43.13897,700——
2012-11-20$29.49$42.40152,500——
2012-11-19$29.78$42.82152,400——
2012-11-16$28.55$41.05123,500——
2012-11-15$28.38$40.81195,600——
2012-11-14$27.86$40.06137,300——
2012-11-13$28.79$41.4087,800——
2012-11-12$28.91$41.57229,900——
2012-11-09$28.53$41.0265,300——
2012-11-08$28.05$40.33114,800——
2012-11-07$28.70$41.27122,000——
2012-11-06$29.90$42.99217,800——
2012-11-05$28.89$41.54231,000——
2012-11-02$29.62$42.5988,700——
2012-11-01$29.76$42.79168,300——
2012-10-31$28.99$41.68125,300——
2012-10-26$28.72$41.29274,100——
2012-10-25$28.75$41.34283,200——
2012-10-24$27.68$39.80107,800——
2012-10-23$27.08$38.9499,800——
2012-10-22$27.21$39.1266,200——
2012-10-19$27.05$38.89127,800——
2012-10-18$27.06$38.9179,500——
2012-10-17$27.69$39.8182,800——
2012-10-16$27.55$39.61177,400——
2012-10-15$27.70$39.83112,100——
2012-10-12$27.78$39.94170,600——
2012-10-11$28.37$40.79248,100——
2012-10-10$28.04$40.3285,900——
2012-10-09$27.95$40.19226,900——
2012-10-08$28.05$40.33121,600——
2012-10-05$27.98$40.23162,400——
2012-10-04$27.81$39.99142,000——
2012-10-03$27.24$39.1777,900——
2012-10-02$27.14$39.01160,000——
2012-10-01$26.96$38.75166,400——
2012-09-28$27.15$39.02387,300——
2012-09-27$26.99$38.79452,300——
2012-09-26$25.74$37.00286,500——
2012-09-25$25.46$36.59181,900——
2012-09-24$25.40$36.5197,300——
2012-09-21$25.35$36.44207,100——
2012-09-20$25.32$36.39116,600——
2012-09-19$25.21$36.23114,400——
2012-09-18$24.83$35.6989,900——
2012-09-17$24.49$35.2097,000——
2012-09-14$25.00$35.93114,500——
2012-09-13$24.86$35.73110,600——
2012-09-12$24.32$34.9684,600——
2012-09-11$24.47$35.1797,800——
2012-09-10$24.65$35.4381,300——
2012-09-07$25.30$36.36155,000——
2012-09-06$25.00$35.93209,400——
2012-09-05$24.39$35.06126,500——
2012-09-04$24.20$34.78121,400——
2012-08-31$24.18$34.75176,800——
2012-08-30$24.17$34.7466,700——
2012-08-29$24.58$35.33147,000——
2012-08-28$24.30$34.93144,400——
2012-08-27$23.96$34.4442,400——
2012-08-24$23.97$34.4568,600——
2012-08-23$24.04$34.5530,800——
2012-08-22$24.41$35.08123,500——
2012-08-21$24.33$34.97159,300——
2012-08-20$24.32$34.9664,900——
2012-08-17$24.43$35.1177,200——
2012-08-16$24.45$35.14156,000——
2012-08-15$24.05$34.5792,300——
2012-08-14$23.79$34.19119,900——
2012-08-13$23.79$34.19161,500——
2012-08-10$24.00$34.5091,600——
2012-08-09$23.93$34.39128,300——
2012-08-08$24.22$34.81156,200——
2012-08-07$24.10$34.64272,700——
2012-08-06$23.95$34.42344,500——
2012-08-03$23.61$33.93109,800——
2012-08-02$22.83$32.81188,600——
2012-08-01$22.72$32.66234,000——
2012-07-31$22.73$32.67209,700——
2012-07-30$22.30$32.05125,900——
2012-07-27$22.35$32.12250,600——
2012-07-26$21.97$31.58238,000——
2012-07-25$20.50$29.46135,300——
2012-07-24$20.15$28.9693,200——
2012-07-23$20.32$29.2166,400——
2012-07-20$20.78$29.8760,500——
2012-07-19$21.13$30.37134,800——
2012-07-18$21.35$30.69160,900——
2012-07-17$21.27$30.57131,300——
2012-07-16$21.07$30.2863,600——
2012-07-13$21.22$30.5089,700——
2012-07-12$20.47$29.4265,100——
2012-07-11$20.59$29.5962,000——
2012-07-10$20.62$29.64122,000——
2012-07-09$20.78$29.8790,300——
2012-07-06$21.28$30.59123,300——
2012-07-05$21.35$30.69205,000——
2012-07-03$21.95$31.53138,900——
2012-07-02$21.94$31.52263,900——
2012-06-29$21.91$31.48213,100——
2012-06-28$20.91$30.0485,000——
2012-06-27$20.78$29.85154,000——
2012-06-26$20.28$29.1493,800——
2012-06-25$20.03$28.7896,000——
2012-06-22$20.27$29.12347,000——
2012-06-21$19.50$28.01105,000——
2012-06-20$20.09$28.8681,300——
2012-06-19$19.78$28.42144,500——
2012-06-18$19.32$27.7674,400——
2012-06-15$19.61$28.17122,700——
2012-06-14$19.43$27.91117,200——
2012-06-13$19.07$27.4094,800——
2012-06-12$18.94$27.21144,800——
2012-06-11$18.49$26.56121,400——
2012-06-08$19.00$27.30156,000——
2012-06-07$18.97$27.25176,000——
2012-06-06$18.49$26.56248,400——
2012-06-05$18.20$26.15170,700——
2012-06-04$18.23$26.19134,800——
2012-06-01$18.75$26.94134,100——
2012-05-31$19.20$27.58103,100——
2012-05-30$19.25$27.66229,900——
2012-05-29$19.68$28.27107,400——
2012-05-25$19.28$27.7052,200——
2012-05-24$19.40$27.8766,100——
2012-05-23$19.31$27.7483,000——
2012-05-22$19.13$27.48102,000——
2012-05-21$19.32$27.7697,400——
2012-05-18$19.31$27.74201,200——
2012-05-17$19.53$28.06191,500——
2012-05-16$20.04$28.79299,200——
2012-05-15$20.36$29.2598,000——
2012-05-14$20.55$29.5266,000——
2012-05-11$20.79$29.87130,900——
2012-05-10$20.96$30.11155,000——
2012-05-09$20.54$29.51141,000——
2012-05-08$20.66$29.68125,400——
2012-05-07$20.70$29.74132,000——
2012-05-04$20.78$29.8598,200——
2012-05-03$21.51$30.90134,000——
2012-05-02$21.92$31.49114,200——
2012-05-01$21.81$31.33127,000——
2012-04-30$21.95$31.5386,000——
2012-04-27$22.00$31.61139,600——
2012-04-26$21.95$31.5387,700——
2012-04-25$22.00$31.61201,400——
2012-04-24$22.44$32.24441,100——
2012-04-23$20.66$29.68147,500——
2012-04-20$20.95$30.1094,400——
2012-04-19$20.75$29.81254,600——
2012-04-18$20.99$30.16127,700——
2012-04-17$21.16$30.40157,600——
2012-04-16$20.56$29.5462,000——
2012-04-13$20.20$29.02159,900——
2012-04-12$20.74$29.80106,600——
2012-04-11$20.24$29.08166,300——
2012-04-10$20.16$28.96112,800——
2012-04-09$20.59$29.58116,600——
2012-04-05$20.87$29.9889,800——
2012-04-04$21.04$30.2383,400——
2012-04-03$21.58$30.99108,600——
2012-04-02$21.87$31.40120,400——
2012-03-30$22.03$31.6363,200——
2012-03-29$22.01$31.6172,300——
2012-03-28$22.49$32.3068,000——
2012-03-27$22.37$32.12111,000——
2012-03-26$22.63$32.50149,600——
2012-03-23$22.44$32.22143,400——
2012-03-22$22.11$31.75243,700——
2012-03-21$22.54$32.37125,600——
2012-03-20$22.68$32.57177,200——
2012-03-19$22.70$32.60166,500——
2012-03-16$22.33$32.07250,200——
2012-03-15$22.53$32.35272,900——
2012-03-14$21.02$30.18131,500——
2012-03-13$20.88$29.98158,400——
2012-03-12$20.29$29.1459,800——
2012-03-09$20.51$29.45112,000——
2012-03-08$20.27$29.1154,400——
2012-03-07$20.05$28.7958,600——
2012-03-06$20.03$28.76119,200——
2012-03-05$20.70$29.72144,500——
2012-03-02$20.46$29.38281,600——
2012-03-01$21.00$30.16141,400——
2012-02-29$20.61$29.60324,700——
2012-02-28$20.31$29.16148,700——
2012-02-27$19.92$28.60145,700——
2012-02-24$19.96$28.6660,400——
2012-02-23$20.33$29.1986,400——
2012-02-22$19.97$28.68104,000——
2012-02-21$20.47$29.3998,700——
2012-02-17$20.43$29.34128,300——
2012-02-16$20.38$29.27110,600——
2012-02-15$20.03$28.76134,900——
2012-02-14$20.05$28.79106,200——
2012-02-13$19.67$28.25150,800——
2012-02-10$19.39$27.84114,900——
2012-02-09$19.67$28.2568,900——
2012-02-08$19.87$28.53128,700——
2012-02-07$19.86$28.52220,900——
2012-02-06$19.96$28.6691,100——
2012-02-03$20.11$28.88154,600——
2012-02-02$19.98$28.69119,600——
2012-02-01$19.99$28.7193,500——
2012-01-31$19.64$28.20124,500——
2012-01-30$19.72$28.32258,200——
2012-01-27$19.99$28.7182,400——
2012-01-26$19.82$28.46198,600——
2012-01-25$18.93$27.18109,300——
2012-01-24$18.43$26.4748,400——
2012-01-23$18.41$26.4470,400——
2012-01-20$18.56$26.6549,800——
2012-01-19$18.32$26.3166,700——
2012-01-18$18.45$26.4968,200——
2012-01-17$18.08$25.9673,200——
2012-01-13$18.06$25.9342,500——
2012-01-12$18.12$26.0239,700——
2012-01-11$18.09$25.9827,700——
2012-01-10$18.10$25.9972,700——
2012-01-09$17.83$25.60133,100——
2012-01-06$17.80$25.56131,800——
2012-01-05$17.80$25.56125,400——
2012-01-04$17.91$25.72118,400——
2012-01-03$17.56$25.20126,000——