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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$62.61$73.414,267——
2004-12-30$61.74$72.391,967——
2004-12-29$62.73$73.551,900——
2004-12-28$63.69$74.682,867——
2004-12-27$61.05$71.581,367——
2004-12-23$62.19$72.921,333——
2004-12-22$62.22$72.961,000——
2004-12-21$61.77$72.432,033——
2004-12-20$61.14$71.693,700——
2004-12-17$62.10$72.8210,000——
2004-12-16$60.69$71.167,033——
2004-12-15$64.59$75.742,700——
2004-12-14$64.44$75.56867——
2004-12-13$63.87$74.892,800——
2004-12-10$62.37$73.134,433——
2004-12-09$61.35$71.941,633——
2004-12-08$61.05$71.583,267——
2004-12-07$58.71$68.843,433——
2004-12-06$61.98$72.683,100——
2004-12-03$61.98$72.682,367——
2004-12-02$62.85$73.703,067——
2004-12-01$63.00$73.876,167——
2004-11-30$61.35$71.945,200——
2004-11-29$60.48$70.926,233——
2004-11-26$60.75$71.23800——
2004-11-24$60.42$70.852,767——
2004-11-23$59.10$69.304,500——
2004-11-22$58.44$68.524,033——
2004-11-19$57.51$67.433,967——
2004-11-18$57.51$67.431,633——
2004-11-17$58.08$68.104,400——
2004-11-16$57.51$67.431,767——
2004-11-15$58.05$68.071,767——
2004-11-12$58.17$68.212,467——
2004-11-11$58.05$68.075,133——
2004-11-10$57.87$67.862,767——
2004-11-09$57.66$67.61867——
2004-11-08$57.66$67.61933——
2004-11-05$57.48$67.402,633——
2004-11-04$57.84$67.821,533——
2004-11-03$57.45$67.361,433——
2004-11-02$56.70$66.482,133——
2004-11-01$57.60$67.541,833——
2004-10-29$56.91$66.731,700——
2004-10-28$57.63$67.571,267——
2004-10-27$58.08$68.104,533——
2004-10-26$57.60$67.542,867——
2004-10-25$57.75$67.722,900——
2004-10-22$55.50$65.086,200——
2004-10-21$56.94$66.771,000——
2004-10-20$57.00$66.843,500——
2004-10-19$55.89$65.532,067——
2004-10-18$56.58$66.341,367——
2004-10-15$56.07$65.751,633——
2004-10-14$55.53$64.652,167——
2004-10-13$56.67$65.981,267——
2004-10-12$56.82$66.16667——
2004-10-11$57.57$67.03933——
2004-10-08$57.00$66.371,567——
2004-10-07$57.15$66.541,600——
2004-10-06$58.14$67.691,333——
2004-10-05$57.81$67.313,867——
2004-10-04$57.87$67.384,200——
2004-10-01$57.81$67.312,433——
2004-09-30$57.33$66.751,733——
2004-09-29$56.91$66.264,167——
2004-09-28$56.61$65.91867——
2004-09-27$55.50$64.621,433——
2004-09-24$55.95$65.14633——
2004-09-23$56.13$65.352,533——
2004-09-22$56.37$65.634,033——
2004-09-21$57.45$66.892,067——
2004-09-20$57.36$66.794,500——
2004-09-17$58.11$67.6612,900——
2004-09-16$58.14$67.693,833——
2004-09-15$57.87$67.386,533——
2004-09-14$58.77$68.432,967——
2004-09-13$59.58$69.374,633——
2004-09-10$58.56$68.182,433——
2004-09-09$57.93$67.452,300——
2004-09-08$56.85$66.191,500——
2004-09-07$57.78$67.271,100——
2004-09-03$56.82$66.161,600——
2004-09-02$57.36$66.791,367——
2004-09-01$56.52$65.814,567——
2004-08-31$56.79$66.122,233——
2004-08-30$56.79$66.121,900——
2004-08-27$56.43$65.701,600——
2004-08-26$56.52$65.812,200——
2004-08-25$57.36$66.791,900——
2004-08-24$57.63$67.101,400——
2004-08-23$56.40$65.67967——
2004-08-20$57.69$67.171,733——
2004-08-19$56.19$65.422,100——
2004-08-18$57.00$66.378,167——
2004-08-17$57.00$66.372,400——
2004-08-16$57.57$67.033,633——
2004-08-13$56.37$65.631,033——
2004-08-12$55.98$65.181,633——
2004-08-11$56.73$66.052,300——
2004-08-10$56.70$66.026,100——
2004-08-09$55.98$65.181,967——
2004-08-06$55.98$65.183,000——
2004-08-05$56.55$65.843,000——
2004-08-04$58.53$68.154,367——
2004-08-03$57.10$66.481,900——
2004-08-02$57.98$67.511,950——
2004-07-30$57.68$67.165,600——
2004-07-29$58.18$67.744,150——
2004-07-28$57.06$66.442,800——
2004-07-27$56.86$66.201,550——
2004-07-26$56.24$65.483,500——
2004-07-23$56.80$66.136,800——
2004-07-22$56.46$65.742,850——
2004-07-21$56.00$65.205,500——
2004-07-20$57.50$66.952,450——
2004-07-19$56.76$66.097,750——
2004-07-16$56.12$65.345,500——
2004-07-15$56.98$65.901,600——
2004-07-14$56.84$65.742,950——
2004-07-13$57.84$66.902,250——
2004-07-12$56.80$65.692,450——
2004-07-09$56.22$65.021,100——
2004-07-08$56.00$64.774,400——
2004-07-07$57.16$66.111,250——
2004-07-06$56.92$65.8310,450——
2004-07-02$58.26$67.382,050——
2004-07-01$57.30$66.272,050——
2004-06-30$58.58$67.755,950——
2004-06-29$58.26$67.384,050——
2004-06-28$56.66$65.537,150——
2004-06-25$58.06$67.1521,700——
2004-06-24$55.58$64.282,300——
2004-06-23$55.80$64.544,550——
2004-06-22$55.84$64.583,650——
2004-06-21$54.88$63.472,950——
2004-06-18$54.64$63.1914,750——
2004-06-17$54.50$63.031,300——
2004-06-16$55.32$63.989,250——
2004-06-15$54.88$63.474,550——
2004-06-14$54.50$63.037,250——
2004-06-10$54.86$63.457,250——
2004-06-09$54.50$63.033,150——
2004-06-08$54.82$63.402,250——
2004-06-07$55.44$64.121,700——
2004-06-04$54.50$63.037,500——
2004-06-03$54.50$63.033,000——
2004-06-02$54.80$63.381,100——
2004-06-01$54.80$63.382,700——
2004-05-28$54.58$63.121,100——
2004-05-27$54.84$63.432,450——
2004-05-26$55.46$64.141,500——
2004-05-25$55.80$64.544,650——
2004-05-24$54.76$63.331,000——
2004-05-21$54.54$63.081,050——
2004-05-20$54.10$62.578,750——
2004-05-19$54.76$63.332,650——
2004-05-18$54.48$63.011,650——
2004-05-17$54.34$62.853,050——
2004-05-14$54.42$62.941,900——
2004-05-13$54.82$63.401,600——
2004-05-12$55.34$64.004,500——
2004-05-11$54.50$63.032,950——
2004-05-10$53.96$62.414,150——
2004-05-07$53.96$62.417,600——
2004-05-06$53.96$62.4112,250——
2004-05-05$54.02$62.48400——
2004-05-04$54.00$62.451,000——
2004-05-03$54.28$62.784,600——
2004-04-30$54.00$62.458,150——
2004-04-29$54.62$63.171,450——
2004-04-28$54.92$63.522,300——
2004-04-27$56.30$65.114,250——
2004-04-26$55.42$64.102,400——
2004-04-23$55.50$64.194,650——
2004-04-22$55.70$64.423,050——
2004-04-21$54.66$63.223,100——
2004-04-20$54.00$62.452,050——
2004-04-19$55.08$63.70600——
2004-04-16$54.96$63.561,250——
2004-04-15$54.12$62.153,800——
2004-04-14$54.20$62.253,050——
2004-04-13$54.50$62.592,000——
2004-04-12$56.18$64.521,550——
2004-04-08$55.04$63.213,950——
2004-04-07$55.76$64.041,250——
2004-04-06$55.46$63.69350——
2004-04-05$55.78$64.064,800——
2004-04-02$55.40$63.623,150——
2004-04-01$54.58$62.681,650——
2004-03-31$54.18$62.224,600——
2004-03-30$54.76$62.891,850——
2004-03-29$54.90$63.052,800——
2004-03-26$54.58$62.68650——
2004-03-25$55.28$63.492,800——
2004-03-24$54.00$62.023,050——
2004-03-23$54.02$62.045,000——
2004-03-22$54.26$62.314,250——
2004-03-19$54.00$62.023,850——
2004-03-18$54.34$62.411,650——
2004-03-17$55.56$63.813,450——
2004-03-16$54.44$62.5210,950——
2004-03-15$54.00$62.022,600——
2004-03-12$54.50$62.593,050——
2004-03-11$54.00$62.023,250——
2004-03-10$54.00$62.021,600——
2004-03-09$54.00$62.023,200——
2004-03-08$54.30$62.36600——
2004-03-05$55.12$63.303,400——
2004-03-04$54.14$62.18350——
2004-03-03$54.72$62.8462,050——
2004-03-02$54.00$62.021,400——
2004-03-01$55.00$63.162,450——
2004-02-27$55.02$63.192,950——
2004-02-26$54.72$62.842,150——
2004-02-25$53.94$61.951,200——
2004-02-24$53.60$61.56750——
2004-02-23$53.60$61.561,650——
2004-02-20$53.72$61.695,350——
2004-02-19$54.18$62.222,050——
2004-02-18$54.32$62.38150——
2004-02-17$54.70$62.82800——
2004-02-13$53.50$61.442,550——
2004-02-12$54.80$62.931,250——
2004-02-11$55.14$63.321,150——
2004-02-10$55.12$63.301,250——
2004-02-09$54.34$62.41400——
2004-02-06$54.68$62.80900——
2004-02-05$53.70$61.673,050——
2004-02-04$53.60$61.564,400——
2004-02-03$54.40$62.471,150——
2004-02-02$53.74$61.721,450——
2004-01-30$53.80$61.79950——
2004-01-29$54.20$62.252,400——
2004-01-28$54.34$62.411,600——
2004-01-27$54.76$62.891,700——
2004-01-26$55.06$63.236,200——
2004-01-23$54.40$62.474,400——
2004-01-22$53.52$61.461,850——
2004-01-21$54.46$62.546,650——
2004-01-20$53.74$61.7217,150——
2004-01-16$54.12$62.15500——
2004-01-15$54.16$62.201,800——
2004-01-14$54.50$62.152,200——
2004-01-13$54.40$62.041,350——
2004-01-12$54.50$62.153,400——
2004-01-09$54.12$61.721,700——
2004-01-08$54.50$62.152,050——
2004-01-07$54.20$61.81600——
2004-01-06$54.36$61.995,050——
2004-01-05$54.48$62.133,400——
2004-01-02$54.00$61.581,200——