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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.55$44.20103,400——
2020-12-30$21.36$43.81101,300——
2020-12-29$21.17$43.42141,000——
2020-12-28$21.58$44.26133,200——
2020-12-24$21.42$43.9476,800——
2020-12-23$21.39$43.87162,200——
2020-12-22$20.80$42.66163,500——
2020-12-21$20.91$42.89182,700——
2020-12-18$21.65$44.41959,500——
2020-12-17$21.64$44.39128,300——
2020-12-16$21.65$44.41171,500——
2020-12-15$21.74$44.59198,700——
2020-12-14$21.23$43.55321,200——
2020-12-11$21.19$43.46206,400——
2020-12-10$21.31$43.71213,300——
2020-12-09$21.51$44.12144,600——
2020-12-08$21.33$43.75131,100——
2020-12-07$21.43$43.96101,800——
2020-12-04$21.51$44.12107,000——
2020-12-03$20.75$42.5689,000——
2020-12-02$20.83$42.7388,800——
2020-12-01$20.66$42.38176,600——
2020-11-30$20.01$41.04230,600——
2020-11-27$21.01$43.1060,200——
2020-11-25$21.30$43.69113,900——
2020-11-24$21.94$45.00264,700——
2020-11-23$20.86$42.79144,000——
2020-11-20$20.52$42.09100,200——
2020-11-19$20.62$42.30101,000——
2020-11-18$20.61$42.27144,500——
2020-11-17$21.04$43.16207,100——
2020-11-16$21.12$43.32190,900——
2020-11-13$20.05$41.13117,200——
2020-11-12$19.66$40.33123,600——
2020-11-11$20.33$41.70131,500——
2020-11-10$20.86$42.79206,600——
2020-11-09$20.38$41.80226,600——
2020-11-06$17.70$36.31184,500——
2020-11-05$17.92$36.76121,100——
2020-11-04$17.25$35.38120,500——
2020-11-03$18.86$38.69288,200——
2020-11-02$17.98$36.88188,000——
2020-10-30$17.99$36.90235,200——
2020-10-29$17.69$36.29143,200——
2020-10-28$17.52$35.94167,400——
2020-10-27$17.77$36.4599,200——
2020-10-26$18.50$37.95135,600——
2020-10-23$18.70$38.36147,800——
2020-10-22$18.58$38.11199,200——
2020-10-21$18.10$36.6898,800——
2020-10-20$17.91$36.29140,100——
2020-10-19$17.56$35.58113,800——
2020-10-16$17.49$35.44136,700——
2020-10-15$17.41$35.28131,300——
2020-10-14$16.73$33.90105,200——
2020-10-13$17.19$34.83109,000——
2020-10-12$17.70$35.86130,100——
2020-10-09$17.34$35.14119,600——
2020-10-08$17.50$35.46119,600——
2020-10-07$17.26$34.97198,700——
2020-10-06$16.96$34.37124,700——
2020-10-05$16.91$34.26136,400——
2020-10-02$16.47$33.37166,600——
2020-10-01$16.23$32.89158,100——
2020-09-30$15.89$32.20224,800——
2020-09-29$16.08$32.58124,500——
2020-09-28$16.17$32.76179,000——
2020-09-25$15.69$31.79155,200——
2020-09-24$15.59$31.59140,200——
2020-09-23$15.31$31.02190,700——
2020-09-22$15.74$31.89148,700——
2020-09-21$16.13$32.68355,200——
2020-09-18$16.93$34.30512,600——
2020-09-17$16.97$34.3995,100——
2020-09-16$17.12$34.69110,100——
2020-09-15$17.01$34.47101,000——
2020-09-14$17.23$34.91116,300——
2020-09-11$16.85$34.14108,400——
2020-09-10$17.08$34.61101,700——
2020-09-09$17.43$35.32133,300——
2020-09-08$17.70$35.86221,300——
2020-09-04$18.12$36.72144,800——
2020-09-03$17.84$36.15179,000——
2020-09-02$17.83$36.1399,200——
2020-09-01$17.73$35.9389,300——
2020-08-31$17.82$36.11198,400——
2020-08-28$18.04$36.55104,300——
2020-08-27$18.03$36.5392,000——
2020-08-26$17.63$35.72106,000——
2020-08-25$18.07$36.6172,400——
2020-08-24$18.01$36.4986,300——
2020-08-21$17.40$35.26143,200——
2020-08-20$17.62$35.7081,100——
2020-08-19$17.84$36.1563,900——
2020-08-18$17.82$36.1196,600——
2020-08-17$18.49$37.47120,000——
2020-08-14$18.59$37.67218,100——
2020-08-13$18.24$36.96103,600——
2020-08-12$18.68$37.85191,300——
2020-08-11$18.75$37.99181,200——
2020-08-10$18.51$37.51228,900——
2020-08-07$18.18$36.84179,500——
2020-08-06$17.48$35.4287,800——
2020-08-05$17.50$35.46204,400——
2020-08-04$17.14$34.73125,400——
2020-08-03$17.23$34.91144,900——
2020-07-31$17.10$34.65193,500——
2020-07-30$17.51$35.48153,600——
2020-07-29$17.84$36.15180,900——
2020-07-28$16.82$34.08100,400——
2020-07-27$16.93$34.3075,100——
2020-07-24$17.49$35.44109,100——
2020-07-23$17.77$36.01187,300——
2020-07-22$17.49$34.99126,800——
2020-07-21$17.98$35.97176,000——
2020-07-20$17.14$34.29133,700——
2020-07-17$17.50$35.0198,300——
2020-07-16$17.89$35.79120,100——
2020-07-15$18.00$36.01161,700——
2020-07-14$17.11$34.23110,700——
2020-07-13$17.45$34.91142,100——
2020-07-10$17.06$34.13122,800——
2020-07-09$16.27$32.55131,400——
2020-07-08$17.06$34.13158,100——
2020-07-07$17.17$34.35110,200——
2020-07-06$17.85$35.7199,500——
2020-07-02$17.73$35.47156,800——
2020-07-01$17.97$35.95248,500——
2020-06-30$18.65$37.31163,900——
2020-06-29$18.25$36.51170,900——
2020-06-26$17.26$34.53543,800——
2020-06-25$17.83$35.67176,200——
2020-06-24$17.31$34.63223,200——
2020-06-23$18.08$36.17177,000——
2020-06-22$18.24$36.49165,100——
2020-06-19$18.26$36.53790,400——
2020-06-18$17.80$35.61103,300——
2020-06-17$17.79$35.59225,400——
2020-06-16$18.50$37.01170,800——
2020-06-15$17.69$35.39143,500——
2020-06-12$17.50$35.01142,500——
2020-06-11$17.09$34.19241,100——
2020-06-10$18.77$37.55113,200——
2020-06-09$20.19$40.40143,100——
2020-06-08$20.79$41.60111,800——
2020-06-05$20.21$40.44176,900——
2020-06-04$18.97$37.95239,700——
2020-06-03$18.65$37.31182,500——
2020-06-02$17.56$35.13156,300——
2020-06-01$17.36$34.73183,800——
2020-05-29$17.91$35.83202,000——
2020-05-28$18.46$36.93241,400——
2020-05-27$19.01$38.03177,600——
2020-05-26$17.64$35.29166,300——
2020-05-22$16.59$33.1999,800——
2020-05-21$16.71$33.43275,400——
2020-05-20$16.70$33.41278,800——
2020-05-19$15.45$30.91289,700——
2020-05-18$16.54$33.09287,600——
2020-05-15$15.26$30.53285,600——
2020-05-14$15.09$30.19196,100——
2020-05-13$15.03$30.07207,200——
2020-05-12$15.27$30.55130,500——
2020-05-11$16.15$32.31204,500——
2020-05-08$16.95$33.91289,400——
2020-05-07$16.30$32.61204,900——
2020-05-06$16.25$32.51120,600——
2020-05-05$16.86$33.73170,200——
2020-05-04$17.45$34.91212,100——
2020-05-01$17.75$35.51292,900——
2020-04-30$18.42$36.85222,500——
2020-04-29$19.20$38.41360,900——
2020-04-28$17.74$35.49120,900——
2020-04-27$17.35$34.71223,400——
2020-04-24$16.44$32.8988,100——
2020-04-23$16.18$32.37168,400——
2020-04-22$16.23$32.03165,800——
2020-04-21$16.16$31.89141,300——
2020-04-20$16.48$32.53101,400——
2020-04-17$16.64$32.84292,300——
2020-04-16$15.72$31.03229,600——
2020-04-15$16.25$32.07163,800——
2020-04-14$17.52$34.58179,700——
2020-04-13$18.13$35.78224,200——
2020-04-09$19.20$37.89309,600——
2020-04-08$16.65$32.86233,600——
2020-04-07$16.36$32.29286,800——
2020-04-06$16.46$32.49232,900——
2020-04-03$15.36$30.32115,800——
2020-04-02$16.00$31.58223,200——
2020-04-01$15.96$31.50230,800——
2020-03-31$17.11$33.77262,600——
2020-03-30$16.65$32.86191,700——
2020-03-27$16.39$32.35172,800——
2020-03-26$16.74$33.04210,300——
2020-03-25$15.19$29.98176,400——
2020-03-24$15.60$30.79199,000——
2020-03-23$14.38$28.38212,200——
2020-03-20$14.17$27.97310,900——
2020-03-19$15.40$30.39336,200——
2020-03-18$14.27$28.16305,900——
2020-03-17$17.47$34.48289,900——
2020-03-16$15.89$31.36249,700——
2020-03-13$17.73$34.99246,500——
2020-03-12$15.94$31.46436,800——
2020-03-11$18.09$35.70201,100——
2020-03-10$19.18$37.85188,000——
2020-03-09$18.07$35.66277,400——
2020-03-06$20.85$41.15199,800——
2020-03-05$21.13$41.70160,000——
2020-03-04$21.80$43.03331,600——
2020-03-03$21.85$43.12192,200——
2020-03-02$22.95$45.30194,300——
2020-02-28$22.07$43.56261,000——
2020-02-27$22.71$44.82195,400——
2020-02-26$23.96$47.2957,600——
2020-02-25$24.07$47.51115,900——
2020-02-24$24.81$48.9770,200——
2020-02-21$25.59$50.5152,600——
2020-02-20$25.76$50.8451,400——
2020-02-19$25.70$50.7259,400——
2020-02-18$25.85$51.02128,100——
2020-02-14$25.74$50.8036,300——
2020-02-13$26.06$51.4347,400——
2020-02-12$25.89$51.1077,300——
2020-02-11$25.99$51.30160,400——
2020-02-10$25.88$51.0847,100——
2020-02-07$25.88$51.0883,300——
2020-02-06$25.94$51.2078,600——
2020-02-05$26.26$51.83108,100——
2020-02-04$25.66$50.64103,200——
2020-02-03$25.28$49.89145,600——
2020-01-31$25.50$50.33133,500——
2020-01-30$26.11$51.53118,100——
2020-01-29$25.98$51.28146,100——
2020-01-28$26.52$52.3470,500——
2020-01-27$26.66$52.62120,200——
2020-01-24$26.73$52.7667,500——
2020-01-23$26.98$53.25142,200——
2020-01-22$27.20$53.2598,500——
2020-01-21$27.21$53.27153,100——
2020-01-17$27.37$53.5898,000——
2020-01-16$27.52$53.8887,200——
2020-01-15$27.14$53.1389,200——
2020-01-14$27.39$53.62130,000——
2020-01-13$27.43$53.7082,300——
2020-01-10$27.15$53.1586,100——
2020-01-09$27.22$53.2996,500——
2020-01-08$27.09$53.03133,300——
2020-01-07$26.93$52.7290,000——
2020-01-06$27.10$53.0573,600——
2020-01-03$27.26$53.3794,100——
2020-01-02$27.45$53.7483,400——