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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.50$7.7524,300——
2012-12-28$3.43$7.6049,400——
2012-12-27$3.57$7.9121,500——
2012-12-26$3.58$7.9338,500——
2012-12-24$3.55$7.8623,400——
2012-12-21$3.51$7.7826,800——
2012-12-20$3.60$7.9730,300——
2012-12-19$3.64$8.0625,800——
2012-12-18$3.69$8.1762,500——
2012-12-17$3.54$7.8411,800——
2012-12-14$3.54$7.846,400——
2012-12-13$3.54$7.8413,600——
2012-12-12$3.50$7.7521,000——
2012-12-11$3.52$7.8031,300——
2012-12-10$3.50$7.75113,300——
2012-12-07$3.60$7.9739,600——
2012-12-06$3.70$8.2015,500——
2012-12-05$3.82$8.4631,200——
2012-12-04$3.95$8.7532,600——
2012-12-03$3.92$8.6835,200——
2012-11-30$3.85$8.5327,800——
2012-11-29$3.79$8.4034,600——
2012-11-28$3.66$8.1145,300——
2012-11-27$3.64$8.0616,800——
2012-11-26$3.63$8.04110,600——
2012-11-23$3.60$7.973,200——
2012-11-21$3.61$8.0016,700——
2012-11-20$3.58$7.9329,600——
2012-11-19$3.47$7.6940,500——
2012-11-16$3.44$7.6261,000——
2012-11-15$3.27$7.2471,400——
2012-11-14$3.32$7.3544,600——
2012-11-13$3.37$7.4721,400——
2012-11-12$3.36$7.4414,800——
2012-11-09$3.42$7.5865,100——
2012-11-08$3.39$7.5119,200——
2012-11-07$3.25$7.2039,900——
2012-11-06$3.36$7.4429,300——
2012-11-05$3.41$7.5531,400——
2012-11-02$3.45$7.64111,300——
2012-11-01$3.57$7.91189,200——
2012-10-31$3.44$7.62172,300——
2012-10-26$3.26$7.2230,000——
2012-10-25$3.08$6.8246,700——
2012-10-24$3.00$6.6551,700——
2012-10-23$3.00$6.6524,000——
2012-10-22$3.03$6.7127,800——
2012-10-19$2.98$6.6043,900——
2012-10-18$2.92$6.4735,300——
2012-10-17$2.88$6.3829,000——
2012-10-16$2.85$6.3129,800——
2012-10-15$2.80$6.2027,000——
2012-10-12$2.73$6.0596,300——
2012-10-11$2.70$5.9839,000——
2012-10-10$2.70$5.9817,600——
2012-10-09$2.71$6.006,600——
2012-10-08$2.68$5.949,000——
2012-10-05$2.70$5.982,500——
2012-10-04$2.65$5.8714,900——
2012-10-03$2.66$5.893,900——
2012-10-02$2.65$5.8710,200——
2012-10-01$2.70$5.986,800——
2012-09-28$2.71$6.007,300——
2012-09-27$2.68$5.9426,100——
2012-09-26$2.75$6.0910,600——
2012-09-25$2.76$6.114,800——
2012-09-24$2.77$6.144,200——
2012-09-21$2.75$6.0917,800——
2012-09-20$2.76$6.1114,000——
2012-09-19$2.75$6.096,800——
2012-09-18$2.78$6.167,100——
2012-09-17$2.72$6.0310,000——
2012-09-14$2.78$6.1621,700——
2012-09-13$2.72$6.0365,900——
2012-09-12$2.78$6.1621,800——
2012-09-11$2.80$6.205,800——
2012-09-10$2.87$6.3621,300——
2012-09-07$2.92$6.474,800——
2012-09-06$2.91$6.4510,600——
2012-09-05$2.77$6.144,300——
2012-09-04$2.73$6.0514,400——
2012-08-31$2.70$5.9812,000——
2012-08-30$2.73$6.05700——
2012-08-29$2.68$5.949,100——
2012-08-28$2.70$5.986,800——
2012-08-27$2.78$6.166,300——
2012-08-24$2.76$6.1111,600——
2012-08-23$2.76$6.114,700——
2012-08-22$2.75$6.096,500——
2012-08-21$2.84$6.2927,100——
2012-08-20$2.90$6.4214,200——
2012-08-17$2.89$6.408,400——
2012-08-16$2.91$6.456,200——
2012-08-15$2.94$6.5120,900——
2012-08-14$2.89$6.4022,100——
2012-08-13$2.85$6.3133,200——
2012-08-10$2.93$6.4979,800——
2012-08-09$2.64$5.857,700——
2012-08-08$2.66$5.8917,300——
2012-08-07$2.72$6.0319,300——
2012-08-06$2.75$6.0917,300——
2012-08-03$2.69$5.9613,900——
2012-08-02$2.54$5.6313,400——
2012-08-01$2.63$5.8337,100——
2012-07-31$2.86$6.3411,200——
2012-07-30$2.93$6.4958,900——
2012-07-27$2.79$6.1837,900——
2012-07-26$2.74$6.0722,800——
2012-07-25$2.87$6.3614,000——
2012-07-24$2.84$6.299,300——
2012-07-23$2.98$6.6020,000——
2012-07-20$2.95$6.5429,700——
2012-07-19$3.00$6.6516,800——
2012-07-18$3.00$6.6523,000——
2012-07-17$3.07$6.807,200——
2012-07-16$3.10$6.8716,200——
2012-07-13$3.02$6.6932,400——
2012-07-12$2.93$6.4931,700——
2012-07-11$2.89$6.4029,600——
2012-07-10$2.86$6.3425,400——
2012-07-09$2.78$6.1636,400——
2012-07-06$2.63$5.8320,300——
2012-07-05$2.63$5.838,800——
2012-07-03$2.53$5.602,900——
2012-07-02$2.49$5.5212,600——
2012-06-29$2.47$5.477,800——
2012-06-28$2.50$5.5445,700——
2012-06-27$2.53$5.608,600——
2012-06-26$2.64$5.8523,600——
2012-06-25$2.66$5.8955,200——
2012-06-22$2.55$5.6517,700——
2012-06-21$2.50$5.5432,300——
2012-06-20$2.53$5.6030,200——
2012-06-19$2.51$5.5665,900——
2012-06-18$2.76$6.1136,600——
2012-06-15$2.82$6.2591,100——
2012-06-14$2.98$6.6029,200——
2012-06-13$3.05$6.7622,800——
2012-06-12$3.10$6.8730,800——
2012-06-11$3.16$7.0017,700——
2012-06-08$3.23$7.1624,000——
2012-06-07$3.27$7.2448,500——
2012-06-06$3.33$7.3832,000——
2012-06-05$3.26$7.2220,900——
2012-06-04$3.32$7.3548,300——
2012-06-01$3.38$7.4929,600——
2012-05-31$3.45$7.6438,400——
2012-05-30$3.53$7.8225,400——
2012-05-29$3.58$7.9338,800——
2012-05-25$3.35$7.4230,300——
2012-05-24$3.36$7.4472,900——
2012-05-23$3.16$7.0032,800——
2012-05-22$3.10$6.8724,200——
2012-05-21$3.08$6.8217,300——
2012-05-18$3.17$7.0254,000——
2012-05-17$3.20$7.0927,300——
2012-05-16$3.16$7.0040,000——
2012-05-15$3.22$7.1345,800——
2012-05-14$3.05$6.7625,000——
2012-05-11$3.06$6.7838,700——
2012-05-10$3.05$6.7627,000——
2012-05-09$3.05$6.7660,900——
2012-05-08$3.18$7.04173,100——
2012-05-07$3.40$7.5371,700——
2012-05-04$3.54$7.8454,100——
2012-05-03$3.72$8.2471,400——
2012-05-02$3.89$8.6247,000——
2012-05-01$3.85$8.53212,000——
2012-04-30$3.83$8.48441,500——
2012-04-27$3.63$8.04354,000——
2012-04-26$3.44$7.62229,200——
2012-04-25$3.18$7.0487,400——
2012-04-24$3.04$6.73608,900——
2012-04-23$2.34$5.1813,500——
2012-04-20$2.35$5.2126,600——
2012-04-19$2.26$5.0120,900——
2012-04-18$2.32$5.1415,500——
2012-04-17$2.27$5.0333,800——
2012-04-16$2.36$5.2317,200——
2012-04-13$2.32$5.1426,200——
2012-04-12$2.27$5.0348,900——
2012-04-11$2.36$5.2329,000——
2012-04-10$2.20$4.8735,500——
2012-04-09$2.18$4.8331,200——
2012-04-05$2.27$5.0329,400——
2012-04-04$2.25$4.9854,000——
2012-04-03$2.28$5.0546,600——
2012-04-02$2.28$5.0545,800——
2012-03-30$2.20$4.8786,200——
2012-03-29$2.44$5.41217,300——
2012-03-28$2.24$4.96158,500——
2012-03-27$2.15$4.76107,200——
2012-03-26$2.08$4.6186,200——
2012-03-23$1.82$4.0315,700——
2012-03-22$1.85$4.1046,100——
2012-03-21$1.90$4.2182,400——
2012-03-20$1.83$4.0544,200——
2012-03-19$1.85$4.1050,100——
2012-03-16$1.87$4.1443,100——
2012-03-15$1.83$4.0547,600——
2012-03-14$1.75$3.8828,700——
2012-03-13$1.82$4.0393,100——
2012-03-12$1.68$3.7212,300——
2012-03-09$1.67$3.7063,700——
2012-03-08$1.59$3.5216,600——
2012-03-07$1.62$3.594,700——
2012-03-06$1.61$3.5718,400——
2012-03-05$1.61$3.5733,500——
2012-03-02$1.57$3.483,100——
2012-03-01$1.57$3.488,400——
2012-02-29$1.55$3.4318,100——
2012-02-28$1.57$3.4819,500——
2012-02-27$1.58$3.5021,700——
2012-02-24$1.60$3.544,900——
2012-02-23$1.57$3.4822,800——
2012-02-22$1.63$3.615,000——
2012-02-21$1.64$3.6314,800——
2012-02-17$1.66$3.6811,200——
2012-02-16$1.70$3.7717,800——
2012-02-15$1.63$3.6114,900——
2012-02-14$1.59$3.521,000——
2012-02-13$1.56$3.4612,900——
2012-02-10$1.57$3.4824,500——
2012-02-09$1.68$3.7231,100——
2012-02-08$1.60$3.5433,600——
2012-02-07$1.64$3.6316,500——
2012-02-06$1.61$3.5741,700——
2012-02-03$1.66$3.6872,500——
2012-02-02$1.50$3.3229,600——
2012-02-01$1.55$3.4369,200——
2012-01-31$1.70$3.7717,700——
2012-01-30$1.67$3.7033,400——
2012-01-27$1.67$3.7013,300——
2012-01-26$1.63$3.6119,200——
2012-01-25$1.67$3.7018,600——
2012-01-24$1.65$3.6636,300——
2012-01-23$1.60$3.5412,200——
2012-01-20$1.55$3.4374,700——
2012-01-19$1.65$3.66240,000——
2012-01-18$1.69$3.7458,600——
2012-01-17$1.45$3.2131,000——
2012-01-13$1.41$3.129,200——
2012-01-12$1.45$3.2115,200——
2012-01-11$1.46$3.2324,800——
2012-01-10$1.47$3.2646,100——
2012-01-09$1.40$3.109,800——
2012-01-06$1.39$3.0812,500——
2012-01-05$1.37$3.0311,400——
2012-01-04$1.39$3.086,800——
2012-01-03$1.36$3.0119,700——