 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 01/13/2026 |
$23.93 |
$24.01 |
$23.65 |
$23.70 |
364.10K | | 01/14/2026 |
$23.71 |
$24.22 |
$23.71 |
$24.20 |
626.40K | | 01/15/2026 |
$24.24 |
$24.87 |
$24.20 |
$24.86 |
624.20K | | 01/16/2026 |
$24.80 |
$24.97 |
$24.30 |
$24.40 |
633.50K | | 01/20/2026 |
$24.16 |
$24.59 |
$24.16 |
$24.38 |
439.80K |
|
|
| First Busey Corporation is a bank holding company, which operates through its subsidiary, Busey Bank. Co.'s segment includes Banking, which provides a full range of banking services to individual and corporate customers through its banking center network in Illinois; the St. Louis, Missouri metropolitan area; southwest Florida; and Indianapolis, Indiana; FirsTech segment, which provides comprehensive payment technology solutions, including online, mobile and voice-recognition bill payments; money management and credit card networks; direct debit services; lockbox remittance processing for payments made by mail; and walk-in payments. | |
|
First Busey (BUSE) has the following price history information. Looking back at BUSE historical stock prices for the last five trading days, on January 13, 2026, BUSE opened at $23.93, traded as high as $24.01 and as low as $23.65, and closed at $23.70. Trading volume was a total of 364.10K shares. On January 14, 2026, BUSE opened at $23.71, traded as high as $24.22 and as low as $23.71, and closed at $24.20. Trading volume was a total of 626.40K shares. On January 15, 2026, BUSE opened at $24.24, traded as high as $24.87 and as low as $24.20, and closed at $24.86. Trading volume was a total of 624.20K shares. On January 16, 2026, BUSE opened at $24.80, traded as high as $24.97 and as low as $24.30, and closed at $24.40. Trading volume was a total of 633.50K shares. On January 20, 2026, BUSE opened at $24.16, traded as high as $24.59 and as low as $24.16, and closed at $24.38. Trading volume was a total of 439.80K shares.
BUSE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Busey shares, starting with a $10,000 purchase of BUSE, and working forward through the historical stock price information to today.
Growth of $10,000.00
With Dividends Reinvested
|
| Start date: |
01/22/2016 |
|
| End date: |
01/20/2026 |
|
| Start price/share: |
$18.82 |
|
| End price/share: |
$24.38 |
|
| Starting shares: |
531.35 |
|
| Ending shares: |
758.15 |
|
| Dividends reinvested/share: |
$8.51 |
|
| Total return: |
84.84% |
|
| Average Annual Total Return: |
6.33% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$18,476.99 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
01/22/2016 |
|
| End date: |
01/20/2026 |
|
| Start price/share: |
$18.82 |
|
| End price/share: |
$24.38 |
|
| Dividends collected/share: |
$8.51 |
|
| Total return: |
74.76% |
|
| Average Annual Total Return: |
5.74% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$17,476.70 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 01/13/2026 | $23.70 | | 01/14/2026 | $24.20 | | 01/15/2026 | $24.86 | | 01/16/2026 | $24.40 | | 01/20/2026 | $24.38 |
|
|
Free BUSE Email Alerts:
