NASDAQ:IBCP | Historical Stock Price | INDEPENDENT BANK CORP /MI/

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
1985-09-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.05$3.71$13.06$45.97$161.79$569.401985-09-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$41.24$59.130——
1994-12-29$41.24$59.133,513——
1994-12-28$42.97$61.130——
1994-12-27$42.97$61.13230——
1994-12-23$42.11$59.892,131——
1994-12-22$42.11$59.891,152——
1994-12-21$42.54$60.512,304——
1994-12-20$42.11$59.891,037——
1994-12-19$43.41$61.740——
1994-12-16$43.41$61.74173——
1994-12-15$42.11$59.891,152——
1994-12-14$42.11$59.89115——
1994-12-13$42.54$60.51115——
1994-12-12$42.54$60.51115——
1994-12-09$42.97$61.13634——
1994-12-08$42.54$60.51518——
1994-12-07$42.11$59.89576——
1994-12-06$42.11$59.89115——
1994-12-05$42.77$60.83346——
1994-12-02$42.54$60.510——
1994-12-01$42.54$60.51634——
1994-11-30$42.54$60.510——
1994-11-29$42.54$60.510——
1994-11-28$42.54$60.510——
1994-11-25$42.54$60.510——
1994-11-23$42.54$60.511,209——
1994-11-22$42.54$60.51230——
1994-11-21$42.54$60.515,587——
1994-11-18$41.24$58.662,937——
1994-11-17$39.94$56.80921——
1994-11-16$39.94$56.801,152——
1994-11-15$39.94$56.80634——
1994-11-14$39.94$56.80576——
1994-11-11$40.37$57.423,801——
1994-11-10$40.37$57.42173——
1994-11-09$40.37$57.42115——
1994-11-08$39.94$56.801,325——
1994-11-07$40.80$58.042,592——
1994-11-04$39.07$55.571,094——
1994-11-03$40.37$57.42115——
1994-11-02$39.50$56.191,901——
1994-11-01$39.07$55.57230——
1994-10-31$40.37$57.42288——
1994-10-28$39.07$55.570——
1994-10-27$39.07$55.570——
1994-10-26$39.07$55.570——
1994-10-25$39.07$55.574,204——
1994-10-24$39.07$55.57115——
1994-10-21$40.37$57.4258——
1994-10-20$39.73$56.511,382——
1994-10-19$39.07$55.57403——
1994-10-18$39.50$56.190——
1994-10-17$39.50$56.19403——
1994-10-14$39.94$56.80461——
1994-10-13$39.07$55.571,152——
1994-10-12$39.29$55.891,325——
1994-10-11$39.07$55.570——
1994-10-10$39.07$55.57403——
1994-10-07$39.07$55.570——
1994-10-06$39.07$55.57403——
1994-10-05$39.07$55.577,257——
1994-10-04$39.07$55.571,152——
1994-10-03$39.94$56.800——
1994-09-30$39.94$56.800——
1994-09-29$39.94$56.802,131——
1994-09-28$39.73$56.01921——
1994-09-27$39.50$55.701,958——
1994-09-26$39.50$55.701,152——
1994-09-23$39.50$55.70518——
1994-09-22$39.73$56.014,953——
1994-09-21$39.94$56.313,801——
1994-09-20$39.50$55.70173——
1994-09-19$40.37$56.92346——
1994-09-16$40.37$56.920——
1994-09-15$40.37$56.9258——
1994-09-14$39.50$55.70403——
1994-09-13$40.16$56.631,209——
1994-09-12$40.37$56.92806——
1994-09-09$40.37$56.92403——
1994-09-08$40.37$56.92115——
1994-09-07$40.37$56.92518——
1994-09-06$40.37$56.92576——
1994-09-02$40.37$56.920——
1994-09-01$40.37$56.92288——
1994-08-31$39.50$55.707,545——
1994-08-30$38.86$54.79230——
1994-08-29$38.86$54.79691——
1994-08-26$39.50$55.7058——
1994-08-25$38.86$54.7958——
1994-08-24$39.50$55.700——
1994-08-23$39.50$55.701,555——
1994-08-22$38.63$54.47806——
1994-08-19$38.63$54.47346——
1994-08-18$39.29$55.404,838——
1994-08-17$39.07$55.08576——
1994-08-16$39.50$55.7058——
1994-08-15$38.63$54.47749——
1994-08-12$39.07$55.08921——
1994-08-11$39.50$55.7058——
1994-08-10$38.63$54.47288——
1994-08-09$38.63$54.470——
1994-08-08$38.63$54.47806——
1994-08-05$38.20$53.860——
1994-08-04$38.20$53.862,880——
1994-08-03$38.63$54.47691——
1994-08-02$38.20$53.861,958——
1994-08-01$39.07$55.085,299——
1994-07-29$38.63$54.471,958——
1994-07-28$37.76$53.25288——
1994-07-27$37.76$53.252,822——
1994-07-26$37.76$53.251,843——
1994-07-25$37.33$52.64576——
1994-07-22$37.44$52.781,152——
1994-07-21$38.63$54.47634——
1994-07-20$37.44$52.78691——
1994-07-19$38.20$53.861,209——
1994-07-18$36.90$52.02921——
1994-07-15$38.63$54.47230——
1994-07-14$36.90$52.02346——
1994-07-13$36.90$52.02403——
1994-07-12$38.63$54.47173——
1994-07-11$38.63$54.471,267——
1994-07-08$38.63$54.47461——
1994-07-07$38.63$54.471,497——
1994-07-06$38.63$54.474,492——
1994-07-05$38.63$54.470——
1994-07-01$38.63$54.47403——
1994-06-30$38.63$54.472,073——
1994-06-29$38.63$54.470——
1994-06-28$38.63$54.471,382——
1994-06-27$38.63$53.983,513——
1994-06-24$38.63$53.98230——
1994-06-23$38.42$53.69230——
1994-06-22$39.07$54.59461——
1994-06-21$37.99$53.082,419——
1994-06-20$38.63$53.984,665——
1994-06-17$39.07$54.590——
1994-06-16$39.07$54.595,183——
1994-06-15$38.63$53.98576——
1994-06-14$38.86$54.30864——
1994-06-13$39.07$54.595,471——
1994-06-10$38.86$54.309,157——
1994-06-09$39.50$55.191,497——
1994-06-08$38.20$53.384,377——
1994-06-07$39.50$55.193,571——
1994-06-06$40.37$56.418,466——
1994-06-03$37.33$52.16115——
1994-06-02$35.59$49.741,382——
1994-06-01$37.33$52.160——
1994-05-31$37.33$52.161,670——
1994-05-27$36.90$51.566,105——
1994-05-26$36.90$51.56346——
1994-05-25$36.90$51.567,199——
1994-05-24$36.69$51.262,707——
1994-05-23$35.59$49.74806——
1994-05-20$36.03$50.345,990——
1994-05-19$36.46$50.953,974——
1994-05-18$35.16$49.134,377——
1994-05-17$34.73$48.52288——
1994-05-16$33.86$47.31230——
1994-05-13$33.86$47.31288——
1994-05-12$34.08$47.63461——
1994-05-11$33.86$47.312,073——
1994-05-10$34.52$48.23806——
1994-05-09$34.52$48.23403——
1994-05-06$34.73$48.521,209——
1994-05-05$34.73$48.52173——
1994-05-04$34.73$48.52173——
1994-05-03$34.29$47.921,613——
1994-05-02$34.73$48.52346——
1994-04-29$34.73$48.521,497——
1994-04-28$33.42$46.70288——
1994-04-26$33.42$46.701,267——
1994-04-25$33.86$47.31979——
1994-04-22$33.22$46.41461——
1994-04-21$32.99$46.10288——
1994-04-20$32.99$46.10691——
1994-04-19$33.42$46.70864——
1994-04-18$33.86$47.311,497——
1994-04-15$33.42$46.70288——
1994-04-14$33.42$46.700——
1994-04-13$33.42$46.70864——
1994-04-12$33.42$46.700——
1994-04-11$33.42$46.70518——
1994-04-08$33.86$47.313,168——
1994-04-07$32.99$46.109,791——
1994-04-06$33.42$46.70403——
1994-04-05$32.99$46.10346——
1994-04-04$33.65$47.020——
1994-03-31$33.65$47.021,497——
1994-03-30$33.86$47.31749——
1994-03-29$34.29$47.92230——
1994-03-28$34.29$47.431,670——
1994-03-25$33.42$46.23691——
1994-03-24$32.78$45.342,937——
1994-03-23$34.29$47.43461——
1994-03-22$32.56$45.03634——
1994-03-21$33.42$46.237,257——
1994-03-18$33.22$45.94864——
1994-03-17$33.42$46.23979——
1994-03-16$33.42$46.2310,827——
1994-03-15$32.12$44.4311,691——
1994-03-14$32.56$45.0310,827——
1994-03-11$33.42$46.23173——
1994-03-10$34.73$48.0358——
1994-03-09$33.42$46.23288——
1994-03-08$33.42$46.23403——
1994-03-07$34.29$47.436,335——
1994-03-04$33.86$46.831,267——
1994-03-03$33.42$46.23691——
1994-03-02$33.86$46.83403——
1994-03-01$33.86$46.83115——
1994-02-28$34.73$48.03230——
1994-02-25$34.73$48.031,037——
1994-02-24$34.73$48.031,209——
1994-02-23$34.73$48.031,670——
1994-02-22$34.73$48.032,477——
1994-02-18$32.99$45.63806——
1994-02-17$33.42$46.238,178——
1994-02-16$34.73$48.0358——
1994-02-15$32.99$45.6358——
1994-02-14$34.73$48.03173——
1994-02-11$32.99$45.63288——
1994-02-10$34.73$48.0358——
1994-02-09$33.22$45.9458——
1994-02-08$34.73$48.03403——
1994-02-07$34.73$48.03230——
1994-02-04$33.42$46.232,419——
1994-02-03$33.86$46.832,822——
1994-02-02$33.42$46.232,880——
1994-02-01$34.73$48.03806——
1994-01-31$34.73$48.031,094——
1994-01-28$33.86$46.831,497——
1994-01-27$33.65$46.54346——
1994-01-26$33.42$46.23403——
1994-01-25$33.42$46.23749——
1994-01-24$33.42$46.23288——
1994-01-21$33.42$46.230——
1994-01-20$33.42$46.23461——
1994-01-19$34.73$48.030——
1994-01-18$34.73$48.03518——
1994-01-17$34.73$48.032,649——
1994-01-14$34.73$48.03518——
1994-01-13$33.42$46.23518——
1994-01-12$34.52$47.741,901——
1994-01-11$33.42$46.231,670——
1994-01-10$33.86$46.831,440——
1994-01-07$34.73$48.031,843——
1994-01-06$33.42$46.230——
1994-01-05$33.42$46.232,016——
1994-01-04$33.42$46.23288——
1994-01-03$33.42$46.231,382——