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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$55.81$85.52147,400——
2016-12-29$55.95$85.73113,800——
2016-12-28$56.07$85.9297,400——
2016-12-27$56.26$86.21114,300——
2016-12-23$55.82$85.53105,400——
2016-12-22$55.81$85.52186,000——
2016-12-21$55.51$85.06193,600——
2016-12-20$55.86$85.60241,900——
2016-12-19$54.20$83.05155,400——
2016-12-16$53.74$82.351,585,600——
2016-12-15$53.57$82.09214,500——
2016-12-14$52.73$80.80223,000——
2016-12-13$52.83$80.95249,700——
2016-12-12$52.57$80.55426,200——
2016-12-09$54.03$82.79504,800——
2016-12-08$53.48$81.95359,600——
2016-12-07$53.10$81.37281,500——
2016-12-06$53.07$81.32450,900——
2016-12-05$52.91$81.08562,500——
2016-12-02$52.56$80.54326,300——
2016-12-01$52.98$81.18634,000——
2016-11-30$52.13$79.88258,900——
2016-11-29$51.77$79.331,240,300——
2016-11-28$52.02$79.71566,200——
2016-11-25$52.21$80.0098,000——
2016-11-23$51.99$79.67278,800——
2016-11-22$51.09$78.29471,200——
2016-11-21$49.72$76.19320,500——
2016-11-18$49.47$75.80493,600——
2016-11-17$49.14$75.30588,000——
2016-11-16$48.77$74.73363,700——
2016-11-15$48.85$74.85607,900——
2016-11-14$48.48$74.291,125,500——
2016-11-11$48.15$73.78893,300——
2016-11-10$47.24$72.39636,200——
2016-11-09$46.03$70.53920,100——
2016-11-08$44.63$68.39256,600——
2016-11-07$45.10$69.11252,100——
2016-11-04$44.17$67.68331,700——
2016-11-03$44.96$68.89251,900——
2016-11-02$44.40$68.04233,300——
2016-11-01$45.07$69.06260,400——
2016-10-31$45.14$69.17371,700——
2016-10-28$44.72$68.53200,000——
2016-10-27$44.77$68.60189,700——
2016-10-26$45.02$68.99220,900——
2016-10-25$45.02$68.99192,600——
2016-10-24$44.91$68.82289,500——
2016-10-21$44.70$68.49324,900——
2016-10-20$44.96$68.89167,000——
2016-10-19$45.23$69.31154,500——
2016-10-18$44.62$68.37135,900——
2016-10-17$44.20$67.73216,600——
2016-10-14$43.92$67.30131,600——
2016-10-13$43.57$66.76161,100——
2016-10-12$44.50$68.1994,500——
2016-10-11$44.33$67.93217,900——
2016-10-10$44.78$68.6298,500——
2016-10-07$44.57$68.30122,700——
2016-10-06$44.51$68.20139,500——
2016-10-05$44.59$68.33213,500——
2016-10-04$43.85$66.84395,000——
2016-10-03$43.55$66.38366,900——
2016-09-30$43.74$66.67302,900——
2016-09-29$43.51$66.32197,100——
2016-09-28$44.01$67.08330,000——
2016-09-27$43.18$65.82193,600——
2016-09-26$43.19$65.83216,000——
2016-09-23$44.04$67.13311,800——
2016-09-22$44.27$67.48276,600——
2016-09-21$44.06$67.16262,400——
2016-09-20$43.84$66.82177,200——
2016-09-19$43.82$66.79186,100——
2016-09-16$43.52$66.341,000,000——
2016-09-15$43.49$66.29233,600——
2016-09-14$42.87$65.35516,500——
2016-09-13$43.66$66.55258,300——
2016-09-12$44.33$67.57297,200——
2016-09-09$43.38$66.12217,200——
2016-09-08$44.09$67.21153,900——
2016-09-07$43.92$66.95188,700——
2016-09-06$43.26$65.94296,600——
2016-09-02$44.14$67.28125,600——
2016-09-01$43.79$66.75106,100——
2016-08-31$44.28$67.50156,700——
2016-08-30$44.37$67.63168,900——
2016-08-29$43.95$66.99155,200——
2016-08-26$43.59$66.44147,100——
2016-08-25$43.28$65.97118,400——
2016-08-24$42.95$65.4775,600——
2016-08-23$42.94$65.4583,800——
2016-08-22$42.99$65.5374,000——
2016-08-19$42.77$65.19198,900——
2016-08-18$42.83$65.29152,900——
2016-08-17$42.41$64.64143,500——
2016-08-16$42.44$64.69104,600——
2016-08-15$42.71$65.10116,000——
2016-08-12$42.50$64.7883,500——
2016-08-11$42.86$65.33116,000——
2016-08-10$42.87$65.35160,500——
2016-08-09$43.08$65.67130,200——
2016-08-08$42.71$65.1084,700——
2016-08-05$43.06$65.64164,100——
2016-08-04$41.42$63.14119,300——
2016-08-03$41.41$63.12109,800——
2016-08-02$41.04$62.5685,800——
2016-08-01$41.55$63.33101,500——
2016-07-29$41.74$63.62162,700——
2016-07-28$42.26$64.42102,000——
2016-07-27$43.01$65.56176,900——
2016-07-26$43.21$65.86117,100——
2016-07-25$43.11$65.7195,300——
2016-07-22$43.25$65.93144,900——
2016-07-21$42.65$65.01124,700——
2016-07-20$43.40$66.15123,900——
2016-07-19$43.70$66.61134,800——
2016-07-18$43.55$66.38141,100——
2016-07-15$43.93$66.96214,100——
2016-07-14$44.12$67.25209,000——
2016-07-13$43.65$66.54241,400——
2016-07-12$43.56$66.40458,300——
2016-07-11$43.01$65.56300,000——
2016-07-08$42.47$64.74254,200——
2016-07-07$41.00$62.50256,200——
2016-07-06$40.48$61.38209,800——
2016-07-05$40.25$61.03120,100——
2016-07-01$41.54$62.99157,100——
2016-06-30$42.54$64.51260,400——
2016-06-29$41.71$63.25261,800——
2016-06-28$40.77$61.82296,400——
2016-06-27$39.03$59.18295,600——
2016-06-24$40.46$61.351,287,400——
2016-06-23$43.15$65.43222,900——
2016-06-22$41.51$62.94138,800——
2016-06-21$41.70$63.23128,200——
2016-06-20$41.69$63.22127,000——
2016-06-17$40.93$62.07356,100——
2016-06-16$41.25$62.55113,700——
2016-06-15$41.68$63.20125,200——
2016-06-14$41.81$63.40149,200——
2016-06-13$42.64$64.66196,500——
2016-06-10$42.97$65.16219,000——
2016-06-09$43.85$66.49132,300——
2016-06-08$44.62$67.6688,400——
2016-06-07$44.52$67.51153,300——
2016-06-06$44.52$67.51111,600——
2016-06-03$43.84$66.48105,700——
2016-06-02$44.77$67.89106,200——
2016-06-01$44.61$67.65127,200——
2016-05-31$44.49$67.46179,700——
2016-05-27$44.75$67.86163,700——
2016-05-26$44.37$67.28101,900——
2016-05-25$44.81$67.95248,300——
2016-05-24$44.74$67.84419,100——
2016-05-23$43.53$66.01146,800——
2016-05-20$43.66$66.21153,900——
2016-05-19$43.22$65.54152,100——
2016-05-18$43.45$65.89349,500——
2016-05-17$41.22$62.51166,600——
2016-05-16$41.83$63.43187,100——
2016-05-13$41.29$62.61169,200——
2016-05-12$41.94$63.60136,100——
2016-05-11$41.82$63.4183,300——
2016-05-10$42.34$64.2079,400——
2016-05-09$41.90$63.5484,100——
2016-05-06$41.99$63.67139,300——
2016-05-05$41.53$62.98131,200——
2016-05-04$41.68$63.20182,800——
2016-05-03$42.15$63.92148,000——
2016-05-02$43.02$65.23101,900——
2016-04-29$42.78$64.87140,300——
2016-04-28$42.84$64.96354,900——
2016-04-27$43.03$65.25180,800——
2016-04-26$42.95$65.13242,200——
2016-04-25$42.53$64.49125,500——
2016-04-22$43.29$65.64168,200——
2016-04-21$42.83$64.95130,100——
2016-04-20$43.41$65.83206,400——
2016-04-19$43.34$65.72237,200——
2016-04-18$43.09$65.34174,900——
2016-04-15$43.00$65.2085,200——
2016-04-14$43.30$65.66155,800——
2016-04-13$43.31$65.6798,100——
2016-04-12$41.68$63.2055,300——
2016-04-11$41.06$62.26106,200——
2016-04-08$40.47$61.3793,700——
2016-04-07$39.85$60.43104,600——
2016-04-06$41.16$62.1071,700——
2016-04-05$40.85$61.6388,400——
2016-04-04$42.09$63.5092,800——
2016-04-01$42.22$63.6997,600——
2016-03-31$42.04$63.4269,700——
2016-03-30$42.39$63.9586,200——
2016-03-29$42.08$63.4893,900——
2016-03-28$41.26$62.2557,700——
2016-03-24$41.34$62.3771,100——
2016-03-23$41.32$62.3493,300——
2016-03-22$42.32$63.8547,400——
2016-03-21$42.57$64.2287,100——
2016-03-18$43.29$65.31241,600——
2016-03-17$42.60$64.27143,500——
2016-03-16$41.34$62.37157,800——
2016-03-15$41.16$62.1072,100——
2016-03-14$41.74$62.9762,500——
2016-03-11$42.08$63.4872,400——
2016-03-10$40.88$61.6798,200——
2016-03-09$41.03$61.9076,300——
2016-03-08$41.54$62.67132,000——
2016-03-07$42.45$64.04141,100——
2016-03-04$41.89$63.20137,600——
2016-03-03$41.54$62.67138,700——
2016-03-02$41.11$62.0283,500——
2016-03-01$40.57$61.21125,700——
2016-02-29$39.71$59.91206,700——
2016-02-26$40.20$60.65146,000——
2016-02-25$39.02$58.8785,200——
2016-02-24$38.33$57.8387,700——
2016-02-23$38.11$57.49124,400——
2016-02-22$38.69$58.37158,400——
2016-02-19$38.60$58.23131,900——
2016-02-18$38.19$57.62151,900——
2016-02-17$39.02$58.87168,200——
2016-02-16$39.02$58.87169,500——
2016-02-12$38.14$57.54187,400——
2016-02-11$36.57$55.17166,800——
2016-02-10$37.74$56.9497,900——
2016-02-09$38.58$58.2071,500——
2016-02-08$38.55$58.16193,000——
2016-02-05$39.24$59.2078,900——
2016-02-04$40.13$60.5458,300——
2016-02-03$40.43$60.99197,100——
2016-02-02$40.50$61.10185,400——
2016-02-01$41.76$63.00126,300——
2016-01-29$41.50$62.61195,800——
2016-01-28$40.84$61.61146,900——
2016-01-27$40.88$61.67157,900——
2016-01-26$40.91$61.72122,300——
2016-01-25$39.94$60.26149,200——
2016-01-22$41.41$62.47104,000——
2016-01-21$40.54$61.16127,500——
2016-01-20$41.05$61.93106,300——
2016-01-19$41.33$62.35147,100——
2016-01-15$41.96$63.30205,600——
2016-01-14$42.15$63.59118,000——
2016-01-13$42.01$63.38136,300——
2016-01-12$43.42$65.51109,900——
2016-01-11$43.48$65.60130,500——
2016-01-08$43.11$65.04285,200——
2016-01-07$43.69$65.91320,900——
2016-01-06$44.77$67.54144,200——
2016-01-05$44.44$67.04133,000——
2016-01-04$44.38$66.95179,900——