NASDAQ:BUSE | Historical Stock Price | FIRST BUSEY CORP /NV/

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
1998-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.41$14.90$23.60$37.37$59.20$93.761998-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$45.25$46.4218,650——
1999-12-30$44.50$45.651,450——
1999-12-29$44.00$45.14350——
1999-12-28$43.00$44.1112,300——
1999-12-27$45.06$46.2350——
1999-12-23$44.88$46.031,450——
1999-12-22$44.25$45.39500——
1999-12-21$44.25$45.392,400——
1999-12-20$42.00$43.082,450——
1999-12-17$47.63$48.857,250——
1999-12-16$46.50$47.702,450——
1999-12-15$46.75$47.965,450——
1999-12-14$47.88$49.1112,650——
1999-12-13$47.75$48.9815,600——
1999-12-10$46.00$47.199,100——
1999-12-09$46.13$47.323,850——
1999-12-08$46.00$47.197,800——
1999-12-07$45.50$46.672,200——
1999-12-06$45.25$46.42850——
1999-12-03$45.00$46.161,750——
1999-12-02$46.19$47.38150——
1999-12-01$46.25$47.44350——
1999-11-30$44.75$45.908,150——
1999-11-29$46.00$47.193,000——
1999-11-26$47.13$48.34750——
1999-11-24$45.75$46.931,100——
1999-11-23$46.13$47.3211,150——
1999-11-22$47.38$48.60550——
1999-11-19$47.50$48.731,450——
1999-11-18$47.38$48.60200——
1999-11-17$46.75$47.96400——
1999-11-16$46.75$47.96950——
1999-11-15$47.50$48.731,050——
1999-11-12$47.25$48.470——
1999-11-11$47.25$48.47200——
1999-11-10$47.25$48.47550——
1999-11-09$48.25$49.50400——
1999-11-08$47.25$48.4750——
1999-11-05$48.13$49.3777,300——
1999-11-04$47.13$48.34450——
1999-11-03$48.25$49.509,450——
1999-11-02$47.88$49.11700——
1999-11-01$47.75$48.987,750——
1999-10-29$47.00$48.213,000——
1999-10-28$47.38$48.60550——
1999-10-27$46.00$47.192,250——
1999-10-26$45.50$46.67100——
1999-10-25$45.50$46.673,250——
1999-10-22$43.25$44.372,700——
1999-10-21$44.00$45.145,850——
1999-10-20$43.25$44.371,200——
1999-10-19$44.00$45.14750——
1999-10-18$44.50$45.651,600——
1999-10-15$43.88$45.01650——
1999-10-14$44.50$45.4221,150——
1999-10-13$43.63$44.5350——
1999-10-12$43.25$44.151,350——
1999-10-11$44.75$45.680——
1999-10-08$44.75$45.681,200——
1999-10-07$45.00$45.935,300——
1999-10-06$45.50$46.4413,950——
1999-10-05$45.75$46.701,600——
1999-10-04$45.75$46.7017,050——
1999-10-01$46.25$47.2125,300——
1999-09-30$46.00$46.9577,400——
1999-09-29$42.75$43.6421,700——
1999-09-28$40.88$41.72800——
1999-09-27$39.50$40.320——
1999-09-24$39.50$40.32250——
1999-09-23$40.00$40.831,450——
1999-09-22$40.50$41.3420,350——
1999-09-21$40.50$41.34100——
1999-09-20$40.75$41.59700——
1999-09-17$40.50$41.341,450——
1999-09-16$40.00$40.831,300——
1999-09-15$41.75$42.62400——
1999-09-14$40.75$41.590——
1999-09-13$40.75$41.59900——
1999-09-10$42.00$42.871,300——
1999-09-09$42.00$42.87300——
1999-09-08$42.50$43.38450——
1999-09-07$42.50$43.38700——
1999-09-03$42.25$43.13600——
1999-09-02$42.50$43.38100——
1999-09-01$42.50$43.38100——
1999-08-31$42.38$43.25800——
1999-08-30$42.75$43.641,050——
1999-08-27$43.25$44.15200——
1999-08-26$43.00$43.89100——
1999-08-25$43.00$43.89150——
1999-08-24$43.75$44.661,350——
1999-08-23$43.75$44.6650——
1999-08-20$43.00$43.8930,700——
1999-08-19$44.00$44.915,300——
1999-08-18$44.00$44.91850——
1999-08-17$43.25$44.15900——
1999-08-16$45.25$46.192,600——
1999-08-13$43.50$44.401,500——
1999-08-12$44.50$45.421,050——
1999-08-11$45.25$46.19250——
1999-08-10$45.25$46.19800——
1999-08-09$44.00$44.911,050——
1999-08-06$43.00$43.89150——
1999-08-05$45.25$46.191,300——
1999-08-04$45.25$46.191,650——
1999-08-03$45.75$46.702,750——
1999-08-02$46.75$47.721,300——
1999-07-30$44.88$45.8150——
1999-07-29$45.56$46.51150——
1999-07-28$46.00$46.95900——
1999-07-27$45.75$46.701,550——
1999-07-26$47.13$48.101,650——
1999-07-23$46.63$47.591,950——
1999-07-22$46.38$47.342,400——
1999-07-21$47.00$47.971,700——
1999-07-20$46.63$47.591,400——
1999-07-19$47.25$48.2320,050——
1999-07-16$46.88$47.853,050——
1999-07-15$46.25$47.002,350——
1999-07-14$46.25$47.00800——
1999-07-13$47.00$47.775,600——
1999-07-12$48.75$49.556,400——
1999-07-09$46.00$46.751,300——
1999-07-08$50.00$50.826,300——
1999-07-07$49.63$50.438,250——
1999-07-06$48.00$48.784,450——
1999-07-02$44.88$45.612,200——
1999-07-01$43.50$44.215,100——
1999-06-30$51.75$52.5965,900——
1999-06-29$49.38$50.187,750——
1999-06-28$47.88$48.6611,800——
1999-06-25$48.00$48.787,150——
1999-06-24$48.13$48.911,550——
1999-06-23$48.25$49.048,600——
1999-06-22$47.88$48.665,000——
1999-06-21$48.50$49.291,500——
1999-06-18$49.00$49.801,550——
1999-06-17$48.75$49.551,900——
1999-06-16$49.50$50.313,550——
1999-06-15$49.50$50.311,900——
1999-06-14$49.13$49.931,700——
1999-06-11$50.00$50.827,250——
1999-06-10$47.75$48.532,350——
1999-06-09$44.00$44.723,000——
1999-06-08$43.00$43.70500——
1999-06-07$44.00$44.721,100——
1999-06-04$43.50$44.211,200——
1999-06-03$42.00$42.693,900——
1999-06-02$44.00$44.721,700——
1999-06-01$45.00$45.731,650——
1999-05-28$42.00$42.69550——
1999-05-27$40.50$41.16200——
1999-05-26$41.00$41.67100——
1999-05-25$40.50$41.161,250——
1999-05-24$40.00$40.651,250——
1999-05-21$39.88$40.530——
1999-05-20$39.88$40.530——
1999-05-19$39.88$40.533,450——
1999-05-18$39.00$39.64250——
1999-05-17$38.88$39.51900——
1999-05-14$39.00$39.643,250——
1999-05-13$40.00$40.652,250——
1999-05-12$39.00$39.642,200——
1999-05-11$38.38$39.003,600——
1999-05-10$38.50$39.1350——
1999-05-07$38.25$38.87250——
1999-05-06$38.25$38.87800——
1999-05-05$38.25$38.87100——
1999-05-04$38.00$38.621,500——
1999-05-03$37.50$38.117,100——
1999-04-30$38.13$38.75150——
1999-04-29$37.88$38.49100——
1999-04-28$38.00$38.620——
1999-04-27$38.00$38.62800——
1999-04-26$37.50$38.11450——
1999-04-23$37.88$38.4920,150——
1999-04-22$38.00$38.62350——
1999-04-21$37.50$38.114,500——
1999-04-20$37.25$37.8617,550——
1999-04-19$37.00$37.6012,200——
1999-04-16$37.50$38.110——
1999-04-15$37.50$37.912,700——
1999-04-14$37.63$38.0418,100——
1999-04-13$37.25$37.660——
1999-04-12$37.25$37.66400——
1999-04-09$37.75$38.161,800——
1999-04-08$37.25$37.661,100——
1999-04-07$37.88$38.29250——
1999-04-06$37.50$37.914,000——
1999-04-05$38.00$38.413,500——
1999-04-01$38.00$38.410——
1999-03-31$38.00$38.412,050——
1999-03-30$37.75$38.161,150——
1999-03-29$37.88$38.29500——
1999-03-26$37.88$38.290——
1999-03-25$37.88$38.291,200——
1999-03-24$37.50$37.91150——
1999-03-23$37.50$37.91850——
1999-03-22$37.88$38.2950——
1999-03-19$37.88$38.2950——
1999-03-18$37.50$37.91300——
1999-03-17$37.88$38.290——
1999-03-16$37.88$38.29400——
1999-03-15$37.50$37.91250——
1999-03-12$37.50$37.91350——
1999-03-11$37.50$37.91800——
1999-03-10$37.50$37.914,850——
1999-03-09$36.25$36.653,050——
1999-03-08$37.00$37.401,400——
1999-03-05$37.00$37.40800——
1999-03-04$37.50$37.910——
1999-03-03$37.50$37.91600——
1999-03-02$37.13$37.53750——
1999-03-01$37.00$37.40200——
1999-02-26$37.50$37.91150——
1999-02-25$37.00$37.401,400——
1999-02-24$37.00$37.40500——
1999-02-23$37.13$37.53150——
1999-02-22$36.00$36.391,850——
1999-02-19$36.25$36.65900——
1999-02-18$36.00$36.391,550——
1999-02-17$36.25$36.65500——
1999-02-16$36.75$37.150——
1999-02-12$36.75$37.15200——
1999-02-11$37.25$37.66450——
1999-02-10$36.75$37.15800——
1999-02-09$37.63$38.040——
1999-02-08$37.63$38.041,650——
1999-02-05$37.25$37.666,550——
1999-02-04$37.00$37.401,300——
1999-02-03$37.50$37.9150——
1999-02-02$37.50$37.91850——
1999-02-01$37.25$37.661,400——
1999-01-29$37.50$37.91750——
1999-01-28$37.25$37.66300——
1999-01-27$37.25$37.6650——
1999-01-26$36.50$36.90400——
1999-01-25$36.50$36.901,050——
1999-01-22$37.75$38.161,700——
1999-01-21$37.50$37.91550——
1999-01-20$36.00$36.39500——
1999-01-19$36.50$36.90350——
1999-01-15$36.75$37.15150——
1999-01-14$36.00$36.39650——
1999-01-13$37.00$37.200——
1999-01-12$37.00$37.20150——
1999-01-11$38.00$38.21500——
1999-01-08$37.50$37.700——
1999-01-07$37.50$37.701,450——
1999-01-06$37.50$37.7050——
1999-01-05$37.00$37.203,300——
1999-01-04$36.75$36.95150——