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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$53.56$105.76138,600——
2023-12-28$54.71$108.03103,000——
2023-12-27$55.12$108.84205,900——
2023-12-26$54.96$108.5292,300——
2023-12-22$54.24$107.1096,900——
2023-12-21$53.83$106.29132,700——
2023-12-20$53.18$105.01246,800——
2023-12-19$54.23$107.08168,700——
2023-12-18$53.31$105.27179,600——
2023-12-15$53.87$106.371,189,300——
2023-12-14$53.76$106.16251,100——
2023-12-13$52.39$103.45256,900——
2023-12-12$49.42$97.59111,000——
2023-12-11$49.27$97.29178,100——
2023-12-08$49.86$98.45143,000——
2023-12-07$49.47$97.68219,400——
2023-12-06$49.59$97.92404,500——
2023-12-05$48.35$95.47249,900——
2023-12-04$48.29$95.35189,800——
2023-12-01$47.36$93.52159,700——
2023-11-30$45.14$89.13224,600——
2023-11-29$45.22$89.29250,900——
2023-11-28$43.69$86.27164,000——
2023-11-27$43.85$86.59204,900——
2023-11-24$44.46$87.7926,200——
2023-11-22$44.54$87.9563,700——
2023-11-21$44.38$87.6373,800——
2023-11-20$45.29$89.4379,400——
2023-11-17$45.71$90.26162,700——
2023-11-16$45.34$89.5391,400——
2023-11-15$45.90$90.63181,200——
2023-11-14$45.98$90.79208,700——
2023-11-13$42.54$84.0082,800——
2023-11-10$42.37$83.6699,500——
2023-11-09$42.61$84.14119,900——
2023-11-08$42.70$84.3280,100——
2023-11-07$43.79$86.47146,100——
2023-11-06$44.45$87.77128,100——
2023-11-03$44.72$88.30155,000——
2023-11-02$43.52$85.94135,900——
2023-11-01$42.07$82.12106,200——
2023-10-31$42.21$82.40114,900——
2023-10-30$42.17$82.32112,400——
2023-10-27$41.84$81.68178,100——
2023-10-26$42.23$82.44296,000——
2023-10-25$40.46$78.98381,100——
2023-10-24$39.75$77.60248,100——
2023-10-23$40.77$79.59235,700——
2023-10-20$40.80$79.65393,600——
2023-10-19$43.27$84.47394,800——
2023-10-18$42.59$83.14420,400——
2023-10-17$43.67$85.25341,800——
2023-10-16$43.09$84.12220,900——
2023-10-13$43.17$84.27152,200——
2023-10-12$44.18$86.24139,000——
2023-10-11$44.52$86.91108,500——
2023-10-10$44.33$86.54236,500——
2023-10-09$44.33$86.54247,400——
2023-10-06$43.65$85.21192,100——
2023-10-05$43.00$83.94175,600——
2023-10-04$41.94$81.87193,100——
2023-10-03$41.22$80.46374,800——
2023-10-02$41.63$81.27313,100——
2023-09-29$42.38$82.73208,800——
2023-09-28$41.59$81.19148,000——
2023-09-27$41.34$80.7090,900——
2023-09-26$41.58$81.17171,300——
2023-09-25$42.44$82.85112,200——
2023-09-22$42.32$82.61150,000——
2023-09-21$42.13$82.24123,700——
2023-09-20$42.42$82.81101,900——
2023-09-19$42.69$83.33171,400——
2023-09-18$43.24$84.41130,300——
2023-09-15$43.34$84.60621,500——
2023-09-14$43.72$85.35135,300——
2023-09-13$43.26$84.45141,500——
2023-09-12$43.67$85.25127,000——
2023-09-11$43.44$84.80183,800——
2023-09-08$43.66$85.23262,500——
2023-09-07$43.24$84.41203,000——
2023-09-06$43.46$84.84130,900——
2023-09-05$43.75$85.40133,400——
2023-09-01$44.66$87.18265,800——
2023-08-31$43.55$85.01153,700——
2023-08-30$43.44$84.8087,600——
2023-08-29$43.65$85.2199,500——
2023-08-28$43.69$85.2982,600——
2023-08-25$43.16$84.2597,900——
2023-08-24$43.47$84.86160,700——
2023-08-23$43.39$84.70135,300——
2023-08-22$42.51$82.98194,600——
2023-08-21$43.80$85.50172,300——
2023-08-18$44.37$86.61251,800——
2023-08-17$44.61$87.08170,200——
2023-08-16$44.56$86.98110,800——
2023-08-15$45.05$87.94165,500——
2023-08-14$46.51$90.79224,000——
2023-08-11$46.89$91.53153,300——
2023-08-10$47.01$91.77153,400——
2023-08-09$47.20$92.14238,600——
2023-08-08$47.64$93.00208,000——
2023-08-07$48.59$94.85165,000——
2023-08-04$48.11$93.91142,500——
2023-08-03$47.89$93.49152,400——
2023-08-02$47.27$92.28156,400——
2023-08-01$47.56$92.84154,600——
2023-07-31$47.61$92.94253,000——
2023-07-28$47.57$91.92102,300——
2023-07-27$46.88$90.59196,200——
2023-07-26$47.53$91.85232,300——
2023-07-25$44.45$85.89243,300——
2023-07-24$45.07$87.09416,900——
2023-07-21$44.50$85.99421,300——
2023-07-20$45.70$88.31603,300——
2023-07-19$49.40$95.46211,500——
2023-07-18$48.50$93.72154,800——
2023-07-17$47.14$91.09160,200——
2023-07-14$46.57$89.99123,300——
2023-07-13$47.27$91.34123,000——
2023-07-12$46.54$89.93171,900——
2023-07-11$45.23$87.40119,800——
2023-07-10$44.71$86.40202,500——
2023-07-07$44.57$86.13129,600——
2023-07-06$43.77$84.58169,500——
2023-07-05$44.34$85.68151,400——
2023-07-03$44.86$86.6994,800——
2023-06-30$43.67$84.39169,600——
2023-06-29$44.59$86.1796,700——
2023-06-28$43.95$84.93140,200——
2023-06-27$44.16$85.33198,100——
2023-06-26$43.64$84.33157,900——
2023-06-23$43.70$84.45279,900——
2023-06-22$44.26$85.53169,800——
2023-06-21$45.26$87.46175,900——
2023-06-20$45.93$88.75172,400——
2023-06-16$46.44$89.74604,500——
2023-06-15$47.14$91.09232,600——
2023-06-14$45.59$88.10394,300——
2023-06-13$46.37$89.60525,600——
2023-06-12$45.77$88.45306,900——
2023-06-09$46.41$89.68350,300——
2023-06-08$47.00$90.82346,900——
2023-06-07$48.13$93.01682,400——
2023-06-06$47.70$92.17265,900——
2023-06-05$45.77$88.45195,800——
2023-06-02$47.85$92.46214,300——
2023-06-01$44.78$86.53168,300——
2023-05-31$43.27$83.61187,000——
2023-05-30$45.19$87.32112,700——
2023-05-26$45.79$88.4886,600——
2023-05-25$45.31$87.56109,800——
2023-05-24$46.33$89.53102,400——
2023-05-23$47.60$91.98167,000——
2023-05-22$46.97$90.76111,700——
2023-05-19$45.56$88.04139,100——
2023-05-18$46.68$90.20201,500——
2023-05-17$47.17$91.15202,500——
2023-05-16$43.81$84.66183,600——
2023-05-15$43.96$84.95206,900——
2023-05-12$42.14$81.43246,500——
2023-05-11$42.20$81.55152,600——
2023-05-10$43.17$83.42180,200——
2023-05-09$43.47$84.00192,400——
2023-05-08$44.43$85.86251,100——
2023-05-05$45.16$87.27353,500——
2023-05-04$43.60$84.25318,900——
2023-05-03$45.37$87.67232,600——
2023-05-02$45.82$88.54237,000——
2023-05-01$48.49$93.70122,600——
2023-04-28$49.92$95.54180,600——
2023-04-27$50.06$95.81158,900——
2023-04-26$48.82$93.43195,400——
2023-04-25$48.27$92.38249,900——
2023-04-24$49.55$94.83194,300——
2023-04-21$50.42$96.49167,700——
2023-04-20$51.53$98.62187,500——
2023-04-19$52.60$100.67120,700——
2023-04-18$51.93$99.38151,100——
2023-04-17$52.95$101.34166,400——
2023-04-14$51.54$98.64144,600——
2023-04-13$52.49$100.46123,600——
2023-04-12$51.87$99.27161,400——
2023-04-11$52.40$100.28128,900——
2023-04-10$52.92$101.28276,800——
2023-04-06$52.93$101.30142,300——
2023-04-05$52.05$99.61260,700——
2023-04-04$52.90$101.24194,200——
2023-04-03$53.82$103.00198,600——
2023-03-31$54.37$104.05253,500——
2023-03-30$53.45$102.29221,700——
2023-03-29$54.70$104.69267,100——
2023-03-28$54.82$104.91193,700——
2023-03-27$54.32$103.96173,500——
2023-03-24$54.46$104.23227,000——
2023-03-23$52.97$101.37416,200——
2023-03-22$53.50$102.39220,200——
2023-03-21$56.23$107.61343,400——
2023-03-20$53.62$102.62273,600——
2023-03-17$53.64$102.66846,500——
2023-03-16$57.31$109.68301,200——
2023-03-15$54.15$103.63316,700——
2023-03-14$54.22$103.77427,000——
2023-03-13$51.92$99.36671,300——
2023-03-10$56.54$108.21405,900——
2023-03-09$56.86$108.82243,800——
2023-03-08$61.18$117.09114,200——
2023-03-07$61.26$117.24174,800——
2023-03-06$62.82$120.23167,700——
2023-03-03$63.17$120.90108,900——
2023-03-02$62.81$120.21132,100——
2023-03-01$63.10$120.76112,200——
2023-02-28$62.98$120.53148,000——
2023-02-27$63.21$120.9795,700——
2023-02-24$63.85$122.20137,800——
2023-02-23$63.63$121.78111,600——
2023-02-22$63.13$120.82171,900——
2023-02-21$63.15$120.8692,600——
2023-02-17$64.25$122.96116,100——
2023-02-16$63.25$121.05113,200——
2023-02-15$63.94$122.37117,100——
2023-02-14$63.45$121.43146,700——
2023-02-13$63.74$121.99125,500——
2023-02-10$63.67$121.85125,500——
2023-02-09$63.83$122.16110,800——
2023-02-08$65.02$124.44173,400——
2023-02-07$65.48$125.32193,500——
2023-02-06$65.13$124.65118,900——
2023-02-03$66.44$127.15232,600——
2023-02-02$66.03$126.37197,200——
2023-02-01$65.14$124.67183,800——
2023-01-31$64.83$123.15168,000——
2023-01-30$62.86$119.4199,000——
2023-01-27$62.69$119.09104,200——
2023-01-26$62.98$119.64190,200——
2023-01-25$62.50$118.73140,100——
2023-01-24$63.35$120.34142,400——
2023-01-23$63.32$120.29215,300——
2023-01-20$64.43$122.39317,500——
2023-01-19$61.30$116.45188,900——
2023-01-18$61.32$116.49210,000——
2023-01-17$63.70$121.01118,300——
2023-01-13$64.48$122.49123,300——
2023-01-12$64.70$122.91174,200——
2023-01-11$63.41$120.46157,000——
2023-01-10$63.27$120.19134,600——
2023-01-09$62.55$118.8290,500——
2023-01-06$63.65$120.91126,400——
2023-01-05$62.26$118.27275,400——
2023-01-04$62.64$118.99135,400——
2023-01-03$62.93$119.54132,300——