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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$46.59$83.40132,700——
2020-12-30$46.04$82.41107,900——
2020-12-29$45.27$81.04112,000——
2020-12-28$46.26$82.81198,500——
2020-12-24$45.63$81.6860,600——
2020-12-23$45.37$81.21152,700——
2020-12-22$44.15$79.03190,300——
2020-12-21$44.71$80.03272,900——
2020-12-18$44.08$78.91488,000——
2020-12-17$45.47$81.39148,100——
2020-12-16$45.88$82.13137,600——
2020-12-15$46.15$82.61151,800——
2020-12-14$45.48$81.41168,500——
2020-12-11$44.72$80.05187,100——
2020-12-10$45.69$81.79127,100——
2020-12-09$45.35$81.18117,000——
2020-12-08$45.51$81.47107,400——
2020-12-07$45.67$81.75131,300——
2020-12-04$45.77$81.93164,500——
2020-12-03$44.58$79.80227,500——
2020-12-02$43.11$77.17139,000——
2020-12-01$42.80$76.61173,900——
2020-11-30$41.33$73.98192,600——
2020-11-27$43.88$78.5547,100——
2020-11-25$45.01$80.57132,400——
2020-11-24$45.72$81.84234,800——
2020-11-23$43.60$78.05172,500——
2020-11-20$43.16$77.26156,200——
2020-11-19$43.92$78.6295,800——
2020-11-18$44.01$78.78187,500——
2020-11-17$45.47$81.39241,600——
2020-11-16$46.08$82.49192,000——
2020-11-13$43.32$77.55163,400——
2020-11-12$42.79$76.60259,600——
2020-11-11$44.03$78.82290,200——
2020-11-10$46.00$82.34367,500——
2020-11-09$42.70$76.44294,200——
2020-11-06$36.15$64.71116,200——
2020-11-05$37.00$66.23110,300——
2020-11-04$35.98$64.41148,700——
2020-11-03$39.11$70.01145,800——
2020-11-02$37.73$67.54113,000——
2020-10-30$36.87$65.27181,600——
2020-10-29$36.58$64.75251,100——
2020-10-28$35.96$63.65149,400——
2020-10-27$37.58$66.52135,300——
2020-10-26$39.12$69.25130,800——
2020-10-23$39.08$69.18195,700——
2020-10-22$38.89$68.84173,900——
2020-10-21$37.64$66.63163,700——
2020-10-20$36.91$65.34136,300——
2020-10-19$36.13$63.96167,600——
2020-10-16$35.93$63.60104,100——
2020-10-15$35.79$63.35113,400——
2020-10-14$35.05$62.04101,600——
2020-10-13$35.53$62.89125,800——
2020-10-12$36.96$65.42139,900——
2020-10-09$35.83$63.42125,600——
2020-10-08$36.65$64.88194,200——
2020-10-07$36.12$63.94242,100——
2020-10-06$35.30$62.49325,300——
2020-10-05$34.87$61.73152,600——
2020-10-02$33.36$59.05159,300——
2020-10-01$32.43$57.41137,100——
2020-09-30$32.26$57.11156,700——
2020-09-29$32.33$57.2393,700——
2020-09-28$32.62$57.74143,900——
2020-09-25$31.38$55.55119,900——
2020-09-24$31.17$55.18243,600——
2020-09-23$30.58$54.13247,700——
2020-09-22$31.55$55.85247,800——
2020-09-21$31.65$56.03266,200——
2020-09-18$33.77$59.78669,400——
2020-09-17$33.15$58.68138,300——
2020-09-16$33.73$59.71217,900——
2020-09-15$33.45$59.21119,900——
2020-09-14$34.02$60.22127,100——
2020-09-11$33.56$59.41149,300——
2020-09-10$33.51$59.32134,000——
2020-09-09$33.93$60.06160,000——
2020-09-08$34.66$61.35162,700——
2020-09-04$36.37$64.38379,200——
2020-09-03$36.03$63.78153,200——
2020-09-02$36.44$64.50149,400——
2020-09-01$36.29$64.24105,700——
2020-08-31$36.12$63.94172,600——
2020-08-28$36.74$65.04159,000——
2020-08-27$36.92$65.35144,000——
2020-08-26$35.77$63.32142,300——
2020-08-25$36.56$64.72134,700——
2020-08-24$36.06$63.83100,400——
2020-08-21$34.67$61.37101,200——
2020-08-20$35.07$62.0887,300——
2020-08-19$35.96$63.65122,500——
2020-08-18$35.69$63.18112,100——
2020-08-17$36.99$65.4898,600——
2020-08-14$37.64$66.6395,900——
2020-08-13$37.12$65.71176,600——
2020-08-12$38.23$67.67135,900——
2020-08-11$38.41$67.99171,100——
2020-08-10$37.78$66.88143,700——
2020-08-07$37.28$65.99139,700——
2020-08-06$35.78$63.3481,000——
2020-08-05$36.25$64.17143,000——
2020-08-04$35.12$62.17227,100——
2020-08-03$35.36$62.59117,400——
2020-07-31$35.43$61.99174,900——
2020-07-30$35.72$62.5086,000——
2020-07-29$36.50$63.8682,900——
2020-07-28$35.68$62.43106,800——
2020-07-27$35.74$62.53140,300——
2020-07-24$36.77$64.34114,800——
2020-07-23$37.54$65.68237,100——
2020-07-22$35.98$62.95112,500——
2020-07-21$36.76$64.32128,800——
2020-07-20$34.48$60.3392,200——
2020-07-17$35.41$61.9699,600——
2020-07-16$36.78$64.35113,900——
2020-07-15$36.76$64.32202,300——
2020-07-14$34.46$60.29135,600——
2020-07-13$35.17$61.54175,900——
2020-07-10$34.59$60.52143,300——
2020-07-09$32.88$57.53135,400——
2020-07-08$34.62$60.57216,800——
2020-07-07$35.01$61.26200,000——
2020-07-06$35.85$62.73140,300——
2020-07-02$35.99$62.97137,600——
2020-07-01$36.56$63.97219,800——
2020-06-30$38.00$66.49283,200——
2020-06-29$37.33$65.32232,600——
2020-06-26$34.81$60.91414,100——
2020-06-25$35.99$62.97179,100——
2020-06-24$34.28$59.98235,400——
2020-06-23$36.42$63.72286,300——
2020-06-22$37.91$66.33180,600——
2020-06-19$38.07$66.611,050,100——
2020-06-18$38.58$67.50203,600——
2020-06-17$38.23$66.89200,600——
2020-06-16$39.95$69.90254,300——
2020-06-15$38.25$66.92221,900——
2020-06-12$37.72$66.00192,300——
2020-06-11$36.38$63.65244,200——
2020-06-10$40.81$71.40213,400——
2020-06-09$43.31$75.78260,000——
2020-06-08$43.96$76.92203,000——
2020-06-05$43.28$75.73292,400——
2020-06-04$39.68$69.43358,700——
2020-06-03$39.06$68.34247,400——
2020-06-02$37.02$64.77168,300——
2020-06-01$37.41$65.46280,400——
2020-05-29$37.56$65.72228,100——
2020-05-28$38.24$66.91356,600——
2020-05-27$39.72$69.50250,800——
2020-05-26$36.25$63.43219,200——
2020-05-22$33.53$58.67130,100——
2020-05-21$34.20$59.84130,400——
2020-05-20$34.52$60.40201,800——
2020-05-19$31.78$55.60173,100——
2020-05-18$33.70$58.96201,000——
2020-05-15$30.24$52.91555,700——
2020-05-14$30.03$52.54266,600——
2020-05-13$29.74$52.04253,600——
2020-05-12$32.06$56.09332,200——
2020-05-11$34.77$60.84261,600——
2020-05-08$36.09$63.15150,000——
2020-05-07$33.79$59.12186,600——
2020-05-06$33.53$58.67244,900——
2020-05-05$34.96$61.17145,200——
2020-05-04$36.05$63.08237,500——
2020-05-01$37.16$65.02290,800——
2020-04-30$38.43$67.24324,500——
2020-04-29$40.81$71.40342,900——
2020-04-28$36.96$64.67337,000——
2020-04-27$35.63$62.34133,500——
2020-04-24$33.14$57.98127,200——
2020-04-23$32.56$56.97169,200——
2020-04-22$31.61$55.31147,200——
2020-04-21$32.45$56.78171,000——
2020-04-20$33.02$57.77144,700——
2020-04-17$33.31$58.28169,400——
2020-04-16$30.93$54.12223,700——
2020-04-15$31.77$55.59262,200——
2020-04-14$33.99$59.47186,100——
2020-04-13$33.97$59.44198,100——
2020-04-09$36.93$64.62252,500——
2020-04-08$33.33$58.32207,400——
2020-04-07$32.40$56.69304,900——
2020-04-06$33.72$58.28392,000——
2020-04-03$28.62$49.47737,500——
2020-04-02$31.39$54.25315,000——
2020-04-01$31.51$54.46333,600——
2020-03-31$33.04$57.11232,200——
2020-03-30$33.19$57.37272,200——
2020-03-27$33.21$57.40207,000——
2020-03-26$34.14$59.01209,800——
2020-03-25$31.30$54.10339,200——
2020-03-24$31.39$54.25265,700——
2020-03-23$27.40$47.36329,900——
2020-03-20$30.25$52.28377,800——
2020-03-19$33.91$58.61380,600——
2020-03-18$33.70$58.25349,100——
2020-03-17$37.05$64.04484,400——
2020-03-16$31.34$54.17399,800——
2020-03-13$35.70$61.70338,600——
2020-03-12$32.61$56.36378,800——
2020-03-11$35.79$61.86308,800——
2020-03-10$38.83$67.11348,000——
2020-03-09$37.58$64.95228,000——
2020-03-06$43.97$76.00211,500——
2020-03-05$44.71$77.28268,300——
2020-03-04$47.04$81.30294,000——
2020-03-03$46.31$80.04346,000——
2020-03-02$47.49$82.08274,100——
2020-02-28$45.64$78.88334,100——
2020-02-27$47.99$82.95239,400——
2020-02-26$49.79$86.06219,900——
2020-02-25$50.57$87.40276,700——
2020-02-24$51.88$89.67169,700——
2020-02-21$53.06$91.71137,700——
2020-02-20$53.68$92.78155,500——
2020-02-19$53.05$91.69184,200——
2020-02-18$53.25$92.04161,100——
2020-02-14$54.39$94.01167,200——
2020-02-13$54.92$94.9288,100——
2020-02-12$54.65$94.46173,500——
2020-02-11$54.26$93.78248,600——
2020-02-10$54.06$93.44192,000——
2020-02-07$54.58$94.34317,500——
2020-02-06$55.38$95.72257,800——
2020-02-05$54.98$95.03244,900——
2020-02-04$53.42$92.33301,700——
2020-02-03$52.65$91.00251,400——
2020-01-31$51.55$89.10206,800——
2020-01-30$51.99$89.86145,500——
2020-01-29$51.80$89.53222,000——
2020-01-28$52.04$89.95193,500——
2020-01-27$51.70$89.36208,100——
2020-01-24$52.87$91.38329,500——
2020-01-23$54.19$93.66296,800——
2020-01-22$53.82$93.02233,800——
2020-01-21$54.01$93.35169,600——
2020-01-17$54.87$94.84148,000——
2020-01-16$54.94$94.96122,800——
2020-01-15$54.32$93.89289,000——
2020-01-14$54.46$94.13237,400——
2020-01-13$54.43$94.08215,000——
2020-01-10$54.30$93.85184,100——
2020-01-09$54.80$94.72220,000——
2020-01-08$54.39$94.01266,200——
2020-01-07$55.91$94.20206,000——
2020-01-06$56.34$94.92167,800——
2020-01-03$56.79$95.68219,200——
2020-01-02$56.75$95.61171,100——