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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$56.59$95.34171,000——
2019-12-30$56.73$95.58159,200——
2019-12-27$56.34$94.92104,400——
2019-12-26$56.84$95.7695,500——
2019-12-24$56.97$95.9865,500——
2019-12-23$57.05$96.12206,900——
2019-12-20$57.80$97.381,101,000——
2019-12-19$58.93$99.29422,100——
2019-12-18$58.83$99.12399,400——
2019-12-17$58.82$99.10283,900——
2019-12-16$57.64$97.11297,200——
2019-12-13$55.69$93.83151,400——
2019-12-12$56.32$94.89165,000——
2019-12-11$54.95$92.5896,200——
2019-12-10$54.71$92.18156,800——
2019-12-09$54.51$91.84295,300——
2019-12-06$54.64$92.06237,100——
2019-12-05$54.14$91.22260,100——
2019-12-04$54.09$91.13118,500——
2019-12-03$53.68$90.44133,100——
2019-12-02$54.34$91.55153,500——
2019-11-29$54.63$92.0441,300——
2019-11-27$54.99$92.6566,900——
2019-11-26$54.92$92.53146,300——
2019-11-25$55.17$92.95196,900——
2019-11-22$53.58$90.27144,500——
2019-11-21$53.60$90.31140,400——
2019-11-20$53.88$90.78170,900——
2019-11-19$54.81$92.34169,200——
2019-11-18$55.14$92.90108,300——
2019-11-15$55.61$93.69458,100——
2019-11-14$55.70$93.8490,600——
2019-11-13$55.94$94.2594,100——
2019-11-12$56.49$95.1772,900——
2019-11-11$56.65$95.4465,200——
2019-11-08$57.07$96.15100,100——
2019-11-07$56.93$95.92133,700——
2019-11-06$56.20$94.69152,100——
2019-11-05$56.16$94.62260,600——
2019-11-04$56.23$94.74152,600——
2019-11-01$55.24$93.07301,200——
2019-10-31$53.98$90.95232,500——
2019-10-30$56.13$94.5787,600——
2019-10-29$56.64$95.43110,000——
2019-10-28$56.42$95.06131,800——
2019-10-25$55.94$94.25152,000——
2019-10-24$55.07$92.78148,700——
2019-10-23$56.13$94.57127,600——
2019-10-22$55.61$93.69149,500——
2019-10-21$55.60$93.68104,800——
2019-10-18$55.09$92.82162,800——
2019-10-17$54.86$92.43105,800——
2019-10-16$54.27$91.43104,900——
2019-10-15$54.60$91.99153,300——
2019-10-14$53.41$89.99111,300——
2019-10-11$53.47$90.0997,900——
2019-10-10$52.58$88.5981,600——
2019-10-09$52.26$88.0589,600——
2019-10-08$52.03$87.66117,100——
2019-10-07$53.85$90.04168,900——
2019-10-04$53.70$89.79212,300——
2019-10-03$53.12$88.82165,000——
2019-10-02$53.62$89.65172,700——
2019-10-01$54.80$91.62156,400——
2019-09-30$56.17$93.92199,500——
2019-09-27$56.47$94.42120,100——
2019-09-26$56.45$94.38137,700——
2019-09-25$57.21$95.65142,200——
2019-09-24$56.17$93.92224,500——
2019-09-23$56.82$95.00171,600——
2019-09-20$56.17$93.92622,600——
2019-09-19$56.91$95.15175,200——
2019-09-18$57.09$95.45188,100——
2019-09-17$57.09$95.45163,600——
2019-09-16$57.36$95.90212,000——
2019-09-13$58.17$97.26194,900——
2019-09-12$57.60$96.31243,600——
2019-09-11$57.15$95.55240,400——
2019-09-10$56.66$94.73216,300——
2019-09-09$56.26$94.07292,900——
2019-09-06$53.77$89.90126,400——
2019-09-05$54.15$90.54199,300——
2019-09-04$53.17$88.90115,300——
2019-09-03$52.82$88.31180,500——
2019-08-30$53.91$90.14115,000——
2019-08-29$53.72$89.82130,500——
2019-08-28$52.78$88.25138,200——
2019-08-27$51.70$86.44133,700——
2019-08-26$53.50$89.45108,000——
2019-08-23$53.00$88.61171,800——
2019-08-22$55.20$92.2994,300——
2019-08-21$55.08$92.09113,300——
2019-08-20$54.18$90.59201,700——
2019-08-19$55.36$92.56140,000——
2019-08-16$54.61$91.31474,800——
2019-08-15$53.46$89.38181,000——
2019-08-14$53.55$89.53200,700——
2019-08-13$54.67$91.41174,700——
2019-08-12$53.48$89.42134,900——
2019-08-09$54.65$91.37118,600——
2019-08-08$55.18$92.26107,600——
2019-08-07$53.98$90.25241,400——
2019-08-06$54.95$91.88195,900——
2019-08-05$54.67$91.41230,000——
2019-08-02$56.76$94.90124,000——
2019-08-01$57.20$95.64214,000——
2019-07-31$59.26$99.08263,800——
2019-07-30$59.10$98.81146,500——
2019-07-29$58.15$97.23139,800——
2019-07-26$58.36$97.58225,700——
2019-07-25$57.77$96.59328,800——
2019-07-24$55.59$92.95166,300——
2019-07-23$54.19$90.6077,500——
2019-07-22$53.67$89.7498,800——
2019-07-19$54.05$90.37129,100——
2019-07-18$53.50$89.45108,500——
2019-07-17$53.35$89.2081,300——
2019-07-16$53.52$89.48141,300——
2019-07-15$53.33$89.1797,300——
2019-07-12$54.59$91.2789,800——
2019-07-11$54.23$90.67137,900——
2019-07-10$53.40$89.28111,900——
2019-07-09$54.23$90.6768,800——
2019-07-08$54.18$90.59118,600——
2019-07-05$55.28$91.7496,200——
2019-07-03$54.72$90.8152,600——
2019-07-02$53.83$89.34105,000——
2019-07-01$54.56$90.55105,900——
2019-06-28$54.15$89.87421,700——
2019-06-27$53.34$88.52178,100——
2019-06-26$52.31$86.81163,500——
2019-06-25$52.81$87.64102,800——
2019-06-24$52.40$86.96107,300——
2019-06-21$53.58$88.92289,900——
2019-06-20$54.00$89.62164,800——
2019-06-19$53.25$88.37140,300——
2019-06-18$52.74$87.5387,100——
2019-06-17$51.93$86.1886,700——
2019-06-14$52.21$86.65111,900——
2019-06-13$52.43$87.01117,100——
2019-06-12$52.11$86.4895,600——
2019-06-11$52.10$86.46117,000——
2019-06-10$51.80$85.9796,800——
2019-06-07$51.35$85.22141,800——
2019-06-06$51.81$85.9885,300——
2019-06-05$51.97$86.25116,800——
2019-06-04$52.60$87.29202,200——
2019-06-03$51.03$84.69285,100——
2019-05-31$50.46$83.74140,300——
2019-05-30$51.57$85.58105,000——
2019-05-29$53.18$88.26215,600——
2019-05-28$52.50$87.13211,600——
2019-05-24$53.02$87.99206,300——
2019-05-23$52.05$86.38276,200——
2019-05-22$53.19$88.27255,200——
2019-05-21$53.82$89.32212,400——
2019-05-20$53.79$89.27128,900——
2019-05-17$53.35$88.54192,700——
2019-05-16$53.99$89.6098,000——
2019-05-15$53.13$88.17142,600——
2019-05-14$53.78$89.25138,800——
2019-05-13$52.54$87.19185,400——
2019-05-10$54.09$89.77161,100——
2019-05-09$54.35$90.20146,400——
2019-05-08$54.04$89.68182,200——
2019-05-07$54.31$90.13179,100——
2019-05-06$55.13$91.49185,900——
2019-05-03$54.86$91.04147,800——
2019-05-02$53.77$89.24170,500——
2019-05-01$52.98$87.92475,200——
2019-04-30$53.02$87.99306,500——
2019-04-29$53.80$89.29314,000——
2019-04-26$52.64$87.36258,400——
2019-04-25$51.78$85.93315,800——
2019-04-24$55.40$91.9491,800——
2019-04-23$55.43$91.9979,600——
2019-04-22$54.14$89.8588,900——
2019-04-18$54.64$90.6893,300——
2019-04-17$55.55$92.19114,700——
2019-04-16$56.10$93.10125,300——
2019-04-15$55.00$91.2876,000——
2019-04-12$56.48$93.73142,900——
2019-04-11$55.26$91.71154,400——
2019-04-10$55.21$91.63117,200——
2019-04-09$54.69$90.76124,000——
2019-04-08$55.69$92.42101,500——
2019-04-05$56.55$93.17150,800——
2019-04-04$55.83$91.98130,300——
2019-04-03$54.92$90.48171,900——
2019-04-02$55.41$91.29130,700——
2019-04-01$55.56$91.54134,200——
2019-03-29$54.17$89.25230,900——
2019-03-28$54.57$89.91208,900——
2019-03-27$53.73$88.52168,900——
2019-03-26$53.24$87.72199,800——
2019-03-25$52.02$85.71135,600——
2019-03-22$51.97$85.62239,100——
2019-03-21$53.60$88.31209,400——
2019-03-20$54.02$89.00224,400——
2019-03-19$56.18$92.56153,700——
2019-03-18$58.28$96.02130,300——
2019-03-15$57.68$95.03440,000——
2019-03-14$57.51$94.75121,100——
2019-03-13$57.66$95.00191,800——
2019-03-12$57.52$94.77107,500——
2019-03-11$58.01$95.57156,400——
2019-03-08$57.37$94.52141,700——
2019-03-07$57.15$94.16173,200——
2019-03-06$58.56$96.48288,000——
2019-03-05$60.38$99.48189,000——
2019-03-04$61.09$100.65184,000——
2019-03-01$61.99$102.13210,300——
2019-02-28$62.13$102.36210,100——
2019-02-27$62.94$103.70132,600——
2019-02-26$62.50$102.97152,100——
2019-02-25$63.50$104.62286,800——
2019-02-22$63.61$104.80413,600——
2019-02-21$63.40$104.45188,300——
2019-02-20$63.29$104.27229,900——
2019-02-19$62.18$102.44205,600——
2019-02-15$60.82$100.20274,000——
2019-02-14$58.85$96.96183,300——
2019-02-13$59.39$97.85113,300——
2019-02-12$59.12$97.40203,700——
2019-02-11$58.46$96.32111,300——
2019-02-08$57.76$95.16221,400——
2019-02-07$57.60$94.90182,000——
2019-02-06$56.47$93.04139,200——
2019-02-05$56.04$92.33195,600——
2019-02-04$55.83$91.98103,700——
2019-02-01$55.26$91.04154,800——
2019-01-31$54.54$89.86274,400——
2019-01-30$54.78$90.25193,300——
2019-01-29$54.70$90.12261,600——
2019-01-28$54.13$89.18210,200——
2019-01-25$54.03$89.02269,300——
2019-01-24$55.77$91.88420,000——
2019-01-23$56.71$93.43310,100——
2019-01-22$55.95$92.18286,700——
2019-01-18$56.29$92.74333,900——
2019-01-17$55.20$90.94212,000——
2019-01-16$54.69$90.10250,900——
2019-01-15$53.40$87.98152,800——
2019-01-14$53.54$88.21157,100——
2019-01-11$53.35$87.90186,600——
2019-01-10$52.88$87.12343,500——
2019-01-09$52.31$86.18527,400——
2019-01-08$53.05$87.40230,800——
2019-01-07$53.98$88.31188,300——
2019-01-04$54.74$89.55143,100——
2019-01-03$53.47$87.47161,000——
2019-01-02$54.12$88.54137,800——