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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$60.67$111.9983,000——
2021-12-30$60.96$112.53118,200——
2021-12-29$61.79$114.0680,900——
2021-12-28$61.44$113.4192,000——
2021-12-27$61.68$113.86174,100——
2021-12-23$61.12$112.82138,700——
2021-12-22$58.63$108.2376,000——
2021-12-21$57.97$107.01123,300——
2021-12-20$55.95$103.28224,700——
2021-12-17$58.29$107.601,121,700——
2021-12-16$58.27$107.56199,300——
2021-12-15$57.29$105.75351,700——
2021-12-14$58.35$107.71255,800——
2021-12-13$57.53$106.20149,500——
2021-12-10$58.12$107.2992,500——
2021-12-09$57.61$106.3497,800——
2021-12-08$58.53$108.0495,000——
2021-12-07$58.54$108.06118,800——
2021-12-06$58.87$108.67112,000——
2021-12-03$57.36$105.88131,800——
2021-12-02$58.92$108.76101,900——
2021-12-01$57.02$105.26124,000——
2021-11-30$57.28$105.74156,600——
2021-11-29$57.94$106.95119,100——
2021-11-26$58.43$107.86109,500——
2021-11-24$62.03$114.5054,500——
2021-11-23$62.83$115.9891,400——
2021-11-22$61.87$114.21110,800——
2021-11-19$61.16$112.9082,900——
2021-11-18$61.60$113.71178,300——
2021-11-17$61.66$113.82137,400——
2021-11-16$61.84$114.1596,700——
2021-11-15$62.12$114.6795,500——
2021-11-12$61.68$113.86128,400——
2021-11-11$62.36$115.1194,100——
2021-11-10$62.01$114.4768,900——
2021-11-09$61.44$113.4185,400——
2021-11-08$61.30$113.1690,100——
2021-11-05$61.55$113.6295,100——
2021-11-04$60.24$111.20160,700——
2021-11-03$61.13$112.84133,000——
2021-11-02$58.99$108.89134,400——
2021-11-01$59.30$109.46136,900——
2021-10-29$57.76$105.86115,200——
2021-10-28$57.89$106.10111,100——
2021-10-27$57.70$105.75146,600——
2021-10-26$59.95$109.8892,700——
2021-10-25$60.39$110.69109,800——
2021-10-22$60.71$111.27189,300——
2021-10-21$59.53$109.11207,800——
2021-10-20$57.78$105.90214,800——
2021-10-19$56.81$104.12111,800——
2021-10-18$57.13$104.7193,300——
2021-10-15$57.55$105.48136,400——
2021-10-14$57.74$105.8388,900——
2021-10-13$56.92$104.33103,800——
2021-10-12$57.12$104.69148,800——
2021-10-11$56.72$103.9686,200——
2021-10-08$58.08$106.4570,900——
2021-10-07$57.73$105.81120,300——
2021-10-06$57.07$104.60150,200——
2021-10-05$56.99$104.45192,200——
2021-10-04$56.36$103.30136,100——
2021-10-01$55.67$102.03346,100——
2021-09-30$55.21$101.19162,100——
2021-09-29$55.59$101.89118,800——
2021-09-28$54.98$100.77142,100——
2021-09-27$55.67$102.03182,600——
2021-09-24$53.92$98.83104,000——
2021-09-23$52.79$96.76335,800——
2021-09-22$51.40$94.21176,500——
2021-09-21$51.08$93.62134,500——
2021-09-20$51.12$93.69137,900——
2021-09-17$52.50$96.22771,400——
2021-09-16$51.37$94.15167,100——
2021-09-15$52.03$95.36120,700——
2021-09-14$51.57$94.52131,000——
2021-09-13$52.88$96.92167,500——
2021-09-10$51.82$94.98153,000——
2021-09-09$52.84$96.85201,000——
2021-09-08$53.24$97.58152,000——
2021-09-07$55.02$100.84186,000——
2021-09-03$56.52$103.59186,800——
2021-09-02$57.01$104.49151,100——
2021-09-01$56.89$104.2777,200——
2021-08-31$57.20$104.84122,100——
2021-08-30$56.75$104.01128,900——
2021-08-27$58.30$106.85154,700——
2021-08-26$56.06$102.75150,900——
2021-08-25$56.88$104.25141,100——
2021-08-24$56.61$103.76100,300——
2021-08-23$56.31$103.2199,400——
2021-08-20$55.60$101.9195,900——
2021-08-19$54.90$100.62194,500——
2021-08-18$54.87$100.5790,500——
2021-08-17$55.42$101.58137,800——
2021-08-16$56.11$102.84122,100——
2021-08-13$56.18$102.9766,400——
2021-08-12$56.54$103.63126,900——
2021-08-11$56.77$104.05106,900——
2021-08-10$55.73$102.14111,000——
2021-08-09$54.82$100.4877,900——
2021-08-06$55.42$101.58137,800——
2021-08-05$53.65$98.3380,600——
2021-08-04$52.51$96.2487,200——
2021-08-03$52.95$97.05148,500——
2021-08-02$52.01$95.33173,600——
2021-07-30$53.04$96.46189,300——
2021-07-29$53.28$96.9086,700——
2021-07-28$52.82$96.06107,300——
2021-07-27$52.26$95.0495,500——
2021-07-26$52.48$95.44161,200——
2021-07-23$52.35$95.21113,300——
2021-07-22$51.72$94.06211,700——
2021-07-21$52.10$94.75150,700——
2021-07-20$50.90$92.57185,400——
2021-07-19$49.66$90.32176,600——
2021-07-16$51.67$93.97131,400——
2021-07-15$52.68$95.81123,000——
2021-07-14$51.78$94.17106,400——
2021-07-13$51.86$94.32116,100——
2021-07-12$53.41$97.14142,100——
2021-07-09$52.97$96.33176,600——
2021-07-08$51.12$92.97216,800——
2021-07-07$52.28$95.08151,500——
2021-07-06$52.52$95.52123,500——
2021-07-02$53.81$97.86101,500——
2021-07-01$54.65$99.3994,600——
2021-06-30$54.21$98.59143,100——
2021-06-29$54.04$98.28107,800——
2021-06-28$54.39$98.92153,700——
2021-06-25$56.84$103.37531,800——
2021-06-24$55.60$101.1287,300——
2021-06-23$54.81$99.68178,700——
2021-06-22$55.33$100.63102,100——
2021-06-21$55.32$100.61178,700——
2021-06-18$52.99$96.37402,600——
2021-06-17$55.55$101.03200,700——
2021-06-16$57.72$104.97130,300——
2021-06-15$57.16$103.96134,700——
2021-06-14$56.73$103.17135,300——
2021-06-11$57.26$104.1498,400——
2021-06-10$57.42$104.4381,100——
2021-06-09$58.59$106.56116,900——
2021-06-08$59.78$108.72134,700——
2021-06-07$59.45$108.1294,000——
2021-06-04$58.95$107.21102,500——
2021-06-03$58.89$107.10110,300——
2021-06-02$58.49$106.37137,600——
2021-06-01$59.15$107.57168,900——
2021-05-28$58.53$106.45132,400——
2021-05-27$58.45$106.30168,000——
2021-05-26$57.39$104.37132,400——
2021-05-25$56.02$101.88237,700——
2021-05-24$58.55$106.48137,800——
2021-05-21$59.52$108.25148,100——
2021-05-20$58.27$105.97192,000——
2021-05-19$57.76$105.05169,300——
2021-05-18$57.54$104.65112,200——
2021-05-17$58.99$107.28123,500——
2021-05-14$59.01$107.32143,000——
2021-05-13$58.43$106.26165,600——
2021-05-12$55.76$101.41154,300——
2021-05-11$56.52$102.79112,100——
2021-05-10$57.25$104.12162,000——
2021-05-07$57.85$105.2198,400——
2021-05-06$57.76$105.05210,500——
2021-05-05$56.96$103.59140,300——
2021-05-04$57.37$104.34114,400——
2021-05-03$57.45$103.74206,700——
2021-04-30$56.84$102.64194,200——
2021-04-29$57.91$104.57129,300——
2021-04-28$57.93$104.60144,500——
2021-04-27$57.41$103.66149,100——
2021-04-26$57.45$103.74187,000——
2021-04-23$57.18$103.25150,600——
2021-04-22$54.85$99.04164,300——
2021-04-21$54.99$99.29144,300——
2021-04-20$53.45$96.51184,000——
2021-04-19$55.21$99.69132,200——
2021-04-16$55.42$100.0771,200——
2021-04-15$54.91$99.1596,400——
2021-04-14$55.17$99.62153,600——
2021-04-13$54.33$98.10145,300——
2021-04-12$55.20$99.67106,800——
2021-04-09$54.68$98.74115,300——
2021-04-08$54.14$97.76152,800——
2021-04-07$54.05$97.60195,400——
2021-04-06$53.88$97.29139,600——
2021-04-05$53.76$97.07120,300——
2021-04-01$53.95$97.42123,700——
2021-03-31$53.33$96.30215,000——
2021-03-30$54.70$98.77103,800——
2021-03-29$53.50$96.60201,000——
2021-03-26$55.96$101.05158,100——
2021-03-25$53.81$97.16113,300——
2021-03-24$52.81$95.36195,000——
2021-03-23$52.95$95.61170,400——
2021-03-22$55.00$99.31153,800——
2021-03-19$57.25$103.38839,500——
2021-03-18$57.29$103.45193,900——
2021-03-17$56.55$102.11205,600——
2021-03-16$56.66$102.31166,900——
2021-03-15$57.44$103.72140,600——
2021-03-12$59.02$106.57211,300——
2021-03-11$57.60$104.01212,900——
2021-03-10$57.81$104.39188,800——
2021-03-09$56.72$102.42242,200——
2021-03-08$58.10$104.91170,900——
2021-03-05$56.38$101.80306,700——
2021-03-04$53.55$96.69167,000——
2021-03-03$53.74$97.04217,700——
2021-03-02$52.85$95.43128,500——
2021-03-01$53.68$96.93170,200——
2021-02-26$51.78$93.50247,100——
2021-02-25$52.70$95.16254,100——
2021-02-24$54.32$98.09213,000——
2021-02-23$53.24$96.13254,600——
2021-02-22$52.85$95.43237,000——
2021-02-19$51.44$92.88192,600——
2021-02-18$50.60$91.37214,200——
2021-02-17$50.78$91.69249,800——
2021-02-16$51.02$92.13149,400——
2021-02-12$50.40$91.01139,400——
2021-02-11$49.80$89.92226,700——
2021-02-10$49.66$89.67184,200——
2021-02-09$49.65$89.65108,900——
2021-02-08$49.39$89.18169,500——
2021-02-05$48.51$87.59121,100——
2021-02-04$48.26$87.14153,400——
2021-02-03$46.56$84.07140,300——
2021-02-02$47.36$84.78154,400——
2021-02-01$46.07$82.47202,200——
2021-01-29$44.23$79.17215,700——
2021-01-28$46.35$82.97383,100——
2021-01-27$45.49$81.43242,800——
2021-01-26$48.98$87.68184,800——
2021-01-25$50.13$89.74214,400——
2021-01-22$51.83$92.78245,400——
2021-01-21$50.39$90.20133,500——
2021-01-20$51.57$92.31122,400——
2021-01-19$51.67$92.49165,700——
2021-01-15$51.21$91.67138,700——
2021-01-14$52.16$93.37136,300——
2021-01-13$50.79$90.92162,500——
2021-01-12$52.09$93.24109,700——
2021-01-11$51.13$91.5397,000——
2021-01-08$50.39$90.20122,200——
2021-01-07$51.75$92.64207,400——
2021-01-06$51.15$91.56414,600——
2021-01-05$46.50$83.24166,800——
2021-01-04$46.12$82.56216,100——