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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$24.82$57.35125,200——
2023-12-28$25.32$58.5187,200——
2023-12-27$25.33$58.5386,600——
2023-12-26$25.41$58.72100,500——
2023-12-22$25.26$58.37148,000——
2023-12-21$25.02$57.81103,900——
2023-12-20$24.78$57.26170,200——
2023-12-19$25.16$58.14201,000——
2023-12-18$24.57$56.77176,800——
2023-12-15$24.38$56.34587,300——
2023-12-14$24.82$57.35247,000——
2023-12-13$24.71$57.10327,800——
2023-12-12$23.48$54.26113,600——
2023-12-11$23.71$54.79144,700——
2023-12-08$23.61$54.56141,600——
2023-12-07$23.55$54.42173,100——
2023-12-06$23.03$53.22151,700——
2023-12-05$23.18$53.56157,000——
2023-12-04$23.22$53.66199,100——
2023-12-01$22.82$52.73209,500——
2023-11-30$21.70$50.14196,300——
2023-11-29$21.95$50.72172,600——
2023-11-28$21.48$49.63176,600——
2023-11-27$20.89$48.2790,700——
2023-11-24$21.09$48.7342,900——
2023-11-22$21.14$48.8561,200——
2023-11-21$21.09$48.7375,500——
2023-11-20$21.53$49.7584,100——
2023-11-17$21.61$49.93132,100——
2023-11-16$21.51$49.7075,500——
2023-11-15$21.83$50.44119,900——
2023-11-14$21.71$50.17178,500——
2023-11-13$20.18$46.6376,200——
2023-11-10$19.84$45.84128,100——
2023-11-09$19.89$45.9687,000——
2023-11-08$20.23$46.7593,500——
2023-11-07$20.58$47.5568,700——
2023-11-06$20.81$48.09105,600——
2023-11-03$20.88$48.25135,900——
2023-11-02$20.26$46.82139,800——
2023-11-01$19.50$45.06190,700——
2023-10-31$19.86$45.8988,100——
2023-10-30$19.72$45.57150,200——
2023-10-27$19.09$44.11138,900——
2023-10-26$19.08$44.09185,200——
2023-10-25$18.42$42.56341,300——
2023-10-24$18.68$43.16185,000——
2023-10-23$18.97$43.83134,100——
2023-10-20$18.98$43.86138,300——
2023-10-19$19.33$44.6782,300——
2023-10-18$19.58$44.69116,400——
2023-10-17$19.90$45.42177,900——
2023-10-16$19.43$44.35103,600——
2023-10-13$19.08$43.5579,200——
2023-10-12$19.46$44.4291,600——
2023-10-11$19.51$44.5377,800——
2023-10-10$19.41$44.3094,100——
2023-10-09$19.40$44.28136,900——
2023-10-06$19.37$44.2192,400——
2023-10-05$19.36$44.19138,700——
2023-10-04$18.90$43.14101,500——
2023-10-03$18.66$42.59120,500——
2023-10-02$18.79$42.89152,000——
2023-09-29$19.22$43.87140,500——
2023-09-28$19.16$43.73118,500——
2023-09-27$19.09$43.57131,500——
2023-09-26$19.28$44.00122,400——
2023-09-25$19.50$44.5187,300——
2023-09-22$19.15$43.71114,900——
2023-09-21$19.24$43.91117,100——
2023-09-20$19.26$43.96103,800——
2023-09-19$19.35$44.16118,100——
2023-09-18$19.41$44.30133,600——
2023-09-15$19.90$45.42428,900——
2023-09-14$20.10$45.88113,600——
2023-09-13$19.66$44.87120,800——
2023-09-12$19.94$45.5175,400——
2023-09-11$19.93$45.49101,000——
2023-09-08$20.04$45.74152,700——
2023-09-07$20.10$45.88143,300——
2023-09-06$20.06$45.79108,400——
2023-09-05$20.35$46.45102,200——
2023-09-01$20.80$47.47107,900——
2023-08-31$20.20$46.10156,800——
2023-08-30$20.14$45.97109,400——
2023-08-29$20.25$46.2267,400——
2023-08-28$20.33$46.4093,700——
2023-08-25$20.19$46.0884,100——
2023-08-24$20.34$46.42117,900——
2023-08-23$20.15$45.9995,500——
2023-08-22$19.97$45.58179,000——
2023-08-21$20.44$46.6587,900——
2023-08-18$20.71$47.27103,700——
2023-08-17$20.72$47.29110,300——
2023-08-16$20.53$46.86143,000——
2023-08-15$20.63$47.09109,800——
2023-08-14$21.17$48.3276,800——
2023-08-11$21.57$49.23106,300——
2023-08-10$21.62$49.35114,200——
2023-08-09$21.72$49.57192,700——
2023-08-08$21.77$49.69172,400——
2023-08-07$21.89$49.96285,600——
2023-08-04$21.74$49.62165,600——
2023-08-03$21.60$49.30173,000——
2023-08-02$21.78$49.71283,800——
2023-08-01$21.44$48.93211,300——
2023-07-31$21.66$49.44287,100——
2023-07-28$21.50$49.07280,000——
2023-07-27$21.50$49.07238,100——
2023-07-26$21.85$49.87294,200——
2023-07-25$21.72$49.57287,000——
2023-07-24$22.00$50.21480,000——
2023-07-21$21.89$49.96126,000——
2023-07-20$22.32$50.94177,100——
2023-07-19$22.86$51.63199,800——
2023-07-18$21.99$49.66213,600——
2023-07-17$21.41$48.35164,300——
2023-07-14$21.14$47.74132,100——
2023-07-13$21.32$48.15114,600——
2023-07-12$21.17$47.81170,700——
2023-07-11$20.86$47.11174,700——
2023-07-10$20.65$46.64247,500——
2023-07-07$20.53$46.37235,800——
2023-07-06$19.60$44.27155,200——
2023-07-05$19.93$45.01164,400——
2023-07-03$20.29$45.8285,100——
2023-06-30$20.10$45.39261,200——
2023-06-29$20.20$45.62257,400——
2023-06-28$19.77$44.65132,200——
2023-06-27$19.87$44.88151,200——
2023-06-26$19.73$44.56174,300——
2023-06-23$19.80$44.72852,600——
2023-06-22$19.85$44.83195,500——
2023-06-21$20.37$46.00149,800——
2023-06-20$20.51$46.32117,100——
2023-06-16$20.78$46.93268,400——
2023-06-15$21.03$47.50153,700——
2023-06-14$20.90$47.20157,000——
2023-06-13$21.42$48.38156,600——
2023-06-12$20.75$46.86150,200——
2023-06-09$21.09$47.63162,300——
2023-06-08$21.32$48.15134,100——
2023-06-07$21.40$48.33210,100——
2023-06-06$20.61$46.55181,600——
2023-06-05$19.65$44.38198,500——
2023-06-02$20.45$46.19221,300——
2023-06-01$19.20$43.36234,400——
2023-05-31$18.70$42.23429,300——
2023-05-30$19.19$43.34153,500——
2023-05-26$19.15$43.25181,800——
2023-05-25$19.12$43.18170,500——
2023-05-24$19.01$42.93130,800——
2023-05-23$19.23$43.43239,000——
2023-05-22$18.72$42.28159,100——
2023-05-19$18.12$40.92183,700——
2023-05-18$18.51$41.80145,800——
2023-05-17$18.51$41.80168,000——
2023-05-16$17.40$39.30142,200——
2023-05-15$17.50$39.52173,600——
2023-05-12$17.21$38.87123,000——
2023-05-11$16.96$38.30169,400——
2023-05-10$17.13$38.69156,700——
2023-05-09$17.05$38.51134,300——
2023-05-08$17.48$39.48136,600——
2023-05-05$17.99$40.63242,400——
2023-05-04$17.10$38.62255,700——
2023-05-03$17.40$39.30337,900——
2023-05-02$17.56$39.66392,600——
2023-05-01$18.13$40.95161,200——
2023-04-28$18.18$41.06245,900——
2023-04-27$17.89$40.40192,600——
2023-04-26$18.04$40.74232,400——
2023-04-25$18.18$41.06191,600——
2023-04-24$18.88$42.64101,600——
2023-04-21$18.92$42.73224,200——
2023-04-20$19.00$42.9193,500——
2023-04-19$19.41$43.29115,700——
2023-04-18$19.01$42.40121,800——
2023-04-17$19.43$43.34117,600——
2023-04-14$19.15$42.71126,400——
2023-04-13$19.51$43.52138,800——
2023-04-12$19.48$43.45122,700——
2023-04-11$19.73$44.01165,200——
2023-04-10$19.85$44.28299,700——
2023-04-06$19.76$44.08165,900——
2023-04-05$19.44$43.36144,200——
2023-04-04$19.67$43.87175,000——
2023-04-03$20.28$45.23166,500——
2023-03-31$20.34$45.37246,000——
2023-03-30$19.98$44.57116,200——
2023-03-29$20.38$45.46174,100——
2023-03-28$20.39$45.48137,200——
2023-03-27$20.84$46.48147,000——
2023-03-24$20.67$46.10193,500——
2023-03-23$20.09$44.81213,200——
2023-03-22$20.44$45.59169,700——
2023-03-21$21.44$47.82169,900——
2023-03-20$20.74$46.26195,100——
2023-03-17$20.72$46.22684,000——
2023-03-16$21.53$48.02324,300——
2023-03-15$20.82$46.44567,600——
2023-03-14$21.35$47.62305,500——
2023-03-13$20.91$46.64309,200——
2023-03-10$22.45$50.08219,200——
2023-03-09$22.56$50.32217,000——
2023-03-08$23.52$52.46110,500——
2023-03-07$23.53$52.48232,800——
2023-03-06$23.95$53.42102,400——
2023-03-03$24.22$54.0284,000——
2023-03-02$24.00$53.53113,400——
2023-03-01$24.20$53.98103,200——
2023-02-28$24.14$53.84359,500——
2023-02-27$24.30$54.20103,200——
2023-02-24$24.42$54.47133,400——
2023-02-23$24.56$54.78173,400——
2023-02-22$24.47$54.58111,500——
2023-02-21$24.64$54.96134,600——
2023-02-17$24.84$55.41122,000——
2023-02-16$24.51$54.67116,900——
2023-02-15$24.71$55.12132,500——
2023-02-14$24.50$54.6591,600——
2023-02-13$24.63$54.94108,300——
2023-02-10$24.54$54.74172,600——
2023-02-09$24.42$54.47144,000——
2023-02-08$24.69$55.07109,000——
2023-02-07$24.82$55.36155,900——
2023-02-06$24.59$54.85144,800——
2023-02-03$24.89$55.52410,500——
2023-02-02$24.74$55.18231,000——
2023-02-01$24.16$53.89261,200——
2023-01-31$23.87$53.24408,800——
2023-01-30$23.00$51.30223,200——
2023-01-27$22.85$50.97194,900——
2023-01-26$22.53$50.25241,100——
2023-01-25$22.65$50.52348,300——
2023-01-24$24.07$53.69167,100——
2023-01-23$24.10$53.76166,500——
2023-01-20$24.03$53.60117,700——
2023-01-19$23.89$53.2976,000——
2023-01-18$24.02$53.04126,500——
2023-01-17$24.83$54.8384,100——
2023-01-13$24.97$55.14119,700——
2023-01-12$24.97$55.1482,800——
2023-01-11$24.52$54.1575,500——
2023-01-10$24.59$54.3091,800——
2023-01-09$24.31$53.6890,800——
2023-01-06$24.78$54.7295,000——
2023-01-05$24.25$53.5567,200——
2023-01-04$24.56$54.2382,600——
2023-01-03$24.59$54.30140,200——