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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.95$22.2570,300——
2012-12-28$13.83$22.0653,800——
2012-12-27$13.92$22.2129,167——
2012-12-26$13.98$22.3044,800——
2012-12-24$14.19$22.6415,767——
2012-12-21$14.43$23.02154,500——
2012-12-20$14.58$23.2643,800——
2012-12-19$14.67$23.0238,633——
2012-12-18$14.40$22.6035,467——
2012-12-17$14.10$22.1366,567——
2012-12-14$13.65$21.4219,800——
2012-12-13$13.56$21.287,767——
2012-12-12$13.62$21.3725,500——
2012-12-11$13.86$21.7535,100——
2012-12-10$13.68$21.4722,033——
2012-12-07$13.50$21.1812,067——
2012-12-06$13.38$21.0014,367——
2012-12-05$13.59$21.3323,967——
2012-12-04$13.92$21.8449,133——
2012-12-03$13.83$21.7023,200——
2012-11-30$13.77$21.6156,300——
2012-11-29$13.65$21.4234,433——
2012-11-28$13.32$20.908,533——
2012-11-27$13.29$20.8516,567——
2012-11-26$13.47$21.1420,200——
2012-11-23$13.35$20.9519,933——
2012-11-21$12.99$20.3838,767——
2012-11-20$13.02$20.4351,900——
2012-11-19$13.35$20.9578,667——
2012-11-16$12.90$20.2467,933——
2012-11-15$12.45$19.5434,667——
2012-11-14$12.87$20.2046,767——
2012-11-13$12.99$20.3832,967——
2012-11-12$13.17$20.6721,900——
2012-11-09$13.23$20.7645,100——
2012-11-08$13.26$20.8157,633——
2012-11-07$13.47$21.1453,900——
2012-11-06$13.95$21.8943,000——
2012-11-05$13.89$21.8034,467——
2012-11-02$13.89$21.8049,833——
2012-11-01$13.83$21.7068,600——
2012-10-31$14.16$22.2235,100——
2012-10-26$14.31$22.4524,933——
2012-10-25$14.25$22.3655,200——
2012-10-24$14.13$22.1712,433——
2012-10-23$14.01$21.9873,967——
2012-10-22$14.16$22.2246,000——
2012-10-19$13.98$21.9451,500——
2012-10-18$13.98$21.9441,967——
2012-10-17$14.31$22.4533,433——
2012-10-16$14.40$22.4134,467——
2012-10-15$14.43$22.4551,433——
2012-10-12$14.28$22.2217,267——
2012-10-11$14.46$22.5061,767——
2012-10-10$14.58$22.6924,900——
2012-10-09$14.52$22.5974,267——
2012-10-08$14.49$22.5512,433——
2012-10-05$14.40$22.4124,433——
2012-10-04$14.37$22.3630,367——
2012-10-03$14.28$22.2225,033——
2012-10-02$14.40$22.4140,367——
2012-10-01$14.58$22.6924,267——
2012-09-28$14.64$22.7839,833——
2012-09-27$14.91$23.2031,700——
2012-09-26$14.67$22.8346,300——
2012-09-25$14.64$22.7853,633——
2012-09-24$14.85$23.1151,433——
2012-09-21$14.67$22.83112,933——
2012-09-20$14.28$22.2239,067——
2012-09-19$14.49$22.5535,733——
2012-09-18$14.67$22.8345,033——
2012-09-17$14.46$22.5016,833——
2012-09-14$14.43$22.4589,700——
2012-09-13$14.58$22.6952,033——
2012-09-12$14.25$22.1724,933——
2012-09-11$14.31$22.2725,000——
2012-09-10$14.46$22.5025,867——
2012-09-07$14.61$22.7344,500——
2012-09-06$14.49$22.5591,233——
2012-09-05$14.55$22.6436,400——
2012-09-04$14.46$22.5028,733——
2012-08-31$14.40$22.4127,700——
2012-08-30$14.31$22.2739,633——
2012-08-29$14.76$22.9719,067——
2012-08-28$14.58$22.6921,567——
2012-08-27$14.46$22.5014,900——
2012-08-24$14.43$22.4538,067——
2012-08-23$14.16$22.0318,100——
2012-08-22$14.34$22.3116,567——
2012-08-21$14.52$22.5936,733——
2012-08-20$14.79$23.0115,567——
2012-08-17$14.70$22.8741,567——
2012-08-16$14.55$22.6428,267——
2012-08-15$14.37$22.3617,033——
2012-08-14$14.25$22.1716,967——
2012-08-13$14.25$22.1717,300——
2012-08-10$14.10$21.9430,533——
2012-08-09$14.13$21.999,500——
2012-08-08$14.34$22.3113,367——
2012-08-07$14.25$22.1745,633——
2012-08-06$14.16$22.0329,500——
2012-08-03$14.07$21.8940,467——
2012-08-02$13.56$21.1063,533——
2012-08-01$13.62$21.1965,467——
2012-07-31$13.98$21.7542,367——
2012-07-30$13.95$21.7124,367——
2012-07-27$14.37$22.3648,633——
2012-07-26$13.95$21.7137,733——
2012-07-25$13.95$21.7155,567——
2012-07-24$14.16$22.0335,967——
2012-07-23$14.04$21.8525,767——
2012-07-20$14.34$22.3137,067——
2012-07-19$14.43$22.4520,333——
2012-07-18$14.70$22.8728,767——
2012-07-17$14.76$22.7825,000——
2012-07-16$14.85$22.9229,767——
2012-07-13$14.97$23.1137,600——
2012-07-12$14.64$22.6032,833——
2012-07-11$14.52$22.4130,300——
2012-07-10$14.46$22.3222,533——
2012-07-09$14.37$22.1815,400——
2012-07-06$14.46$22.3228,067——
2012-07-05$14.76$22.7830,167——
2012-07-03$14.82$22.8741,433——
2012-07-02$14.64$22.6045,700——
2012-06-29$14.46$22.3256,133——
2012-06-28$14.10$21.7628,567——
2012-06-27$14.22$21.9526,200——
2012-06-26$14.13$21.8128,033——
2012-06-25$13.98$21.5840,233——
2012-06-22$14.31$22.09127,867——
2012-06-21$13.80$21.3057,967——
2012-06-20$14.37$22.1889,333——
2012-06-19$14.34$22.1351,967——
2012-06-18$14.04$21.6748,767——
2012-06-15$14.46$22.32116,000——
2012-06-14$14.19$21.9051,533——
2012-06-13$13.89$21.4444,400——
2012-06-12$14.13$21.8198,733——
2012-06-11$14.16$21.8682,833——
2012-06-08$14.43$22.2756,767——
2012-06-07$14.16$21.8650,667——
2012-06-06$14.16$21.8663,200——
2012-06-05$13.80$21.3042,200——
2012-06-04$13.65$21.0753,533——
2012-06-01$13.47$20.79109,267——
2012-05-31$13.92$21.48154,400——
2012-05-30$13.77$21.2565,133——
2012-05-29$14.10$21.7651,567——
2012-05-25$13.95$21.5357,267——
2012-05-24$14.16$21.8651,733——
2012-05-23$13.89$21.4430,333——
2012-05-22$13.80$21.3051,333——
2012-05-21$13.86$21.3971,167——
2012-05-18$13.83$21.3550,400——
2012-05-17$13.92$21.4852,467——
2012-05-16$13.98$21.5848,333——
2012-05-15$13.74$21.2132,667——
2012-05-14$13.65$21.0750,333——
2012-05-11$13.62$21.0240,900——
2012-05-10$13.83$21.3535,667——
2012-05-09$13.65$21.0743,667——
2012-05-08$13.80$21.3048,000——
2012-05-07$13.53$20.8890,667——
2012-05-04$13.29$20.5159,600——
2012-05-03$13.50$20.8455,900——
2012-05-02$13.65$21.0748,067——
2012-05-01$13.89$21.4458,667——
2012-04-30$13.92$21.4842,667——
2012-04-27$14.55$22.4655,200——
2012-04-26$14.19$21.9041,700——
2012-04-25$14.46$22.3238,200——
2012-04-24$14.04$21.6721,000——
2012-04-23$13.62$21.0249,900——
2012-04-20$13.83$21.3549,200——
2012-04-19$13.50$20.8433,833——
2012-04-18$13.62$21.0242,000——
2012-04-17$14.04$21.4837,333——
2012-04-16$13.83$21.1626,567——
2012-04-13$13.56$20.7544,800——
2012-04-12$14.07$21.5349,267——
2012-04-11$13.89$21.2642,233——
2012-04-10$13.68$20.9366,767——
2012-04-09$14.01$21.4446,467——
2012-04-05$14.55$22.2731,100——
2012-04-04$14.61$22.3638,133——
2012-04-03$15.21$23.2845,933——
2012-04-02$15.30$23.4160,167——
2012-03-30$14.79$22.6358,367——
2012-03-29$14.85$22.7232,267——
2012-03-28$15.06$23.0535,367——
2012-03-27$15.09$23.0927,833——
2012-03-26$15.18$23.2347,900——
2012-03-23$14.79$22.6333,533——
2012-03-22$14.46$22.1340,067——
2012-03-21$14.82$22.6821,633——
2012-03-20$14.91$22.8231,167——
2012-03-19$15.12$23.1456,267——
2012-03-16$14.70$22.49105,000——
2012-03-15$14.49$22.1730,767——
2012-03-14$14.46$22.1360,400——
2012-03-13$14.73$22.5444,367——
2012-03-12$14.25$21.8118,767——
2012-03-09$14.16$21.6754,667——
2012-03-08$13.95$21.3535,667——
2012-03-07$13.95$21.3551,233——
2012-03-06$13.89$21.2651,600——
2012-03-05$14.10$21.5819,900——
2012-03-02$13.89$21.2679,233——
2012-03-01$14.52$22.2252,767——
2012-02-29$14.52$22.2265,433——
2012-02-28$14.76$22.5939,800——
2012-02-27$14.64$22.4045,033——
2012-02-24$14.67$22.4531,933——
2012-02-23$15.03$23.0053,733——
2012-02-22$14.46$22.1340,067——
2012-02-21$14.76$22.5935,700——
2012-02-17$15.03$23.0047,967——
2012-02-16$15.15$23.1844,867——
2012-02-15$14.67$22.4572,733——
2012-02-14$14.94$22.8638,367——
2012-02-13$15.15$23.1834,833——
2012-02-10$15.03$23.0041,833——
2012-02-09$15.27$23.3749,400——
2012-02-08$15.45$23.6478,967——
2012-02-07$15.42$23.6035,933——
2012-02-06$15.63$23.9224,167——
2012-02-03$15.87$24.2975,833——
2012-02-02$15.51$23.7344,133——
2012-02-01$15.48$23.6979,467——
2012-01-31$15.03$23.0046,867——
2012-01-30$15.33$23.4631,333——
2012-01-27$15.60$23.8740,767——
2012-01-26$15.36$23.5050,900——
2012-01-25$15.63$23.9250,367——
2012-01-24$15.78$24.1541,433——
2012-01-23$15.63$23.9217,067——
2012-01-20$15.69$24.0163,700——
2012-01-19$15.57$23.8324,767——
2012-01-18$15.63$23.9242,533——
2012-01-17$15.45$23.4649,333——
2012-01-13$15.51$23.5523,633——
2012-01-12$15.75$23.9120,333——
2012-01-11$15.69$23.8228,033——
2012-01-10$15.66$23.7844,867——
2012-01-09$15.27$23.1936,533——
2012-01-06$15.27$23.1944,867——
2012-01-05$15.30$23.2332,567——
2012-01-04$15.12$22.9632,400——
2012-01-03$15.36$23.3258,633——