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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.65$57.3188,000——
2019-12-30$22.67$57.3671,400——
2019-12-27$22.57$57.1151,400——
2019-12-26$22.70$57.4343,100——
2019-12-24$22.87$57.8641,200——
2019-12-23$22.80$57.6980,900——
2019-12-20$22.92$57.99251,600——
2019-12-19$22.79$57.6681,100——
2019-12-18$22.79$57.6683,000——
2019-12-17$22.79$57.6692,300——
2019-12-16$22.48$56.8870,500——
2019-12-13$22.37$56.6040,200——
2019-12-12$22.46$56.83114,800——
2019-12-11$22.14$56.0273,500——
2019-12-10$22.15$56.0493,700——
2019-12-09$22.00$55.6686,100——
2019-12-06$22.09$55.89137,000——
2019-12-05$21.99$55.6450,600——
2019-12-04$21.99$55.6497,700——
2019-12-03$21.97$55.5953,300——
2019-12-02$22.16$56.0752,700——
2019-11-29$22.35$56.5520,500——
2019-11-27$22.51$56.9567,000——
2019-11-26$22.45$56.8073,800——
2019-11-25$22.59$57.1650,500——
2019-11-22$22.28$56.3769,300——
2019-11-21$22.19$56.14101,300——
2019-11-20$22.43$56.75113,700——
2019-11-19$22.47$56.8580,100——
2019-11-18$22.41$56.7063,500——
2019-11-15$22.67$57.3661,100——
2019-11-14$22.75$57.5658,200——
2019-11-13$22.57$57.1154,200——
2019-11-12$22.64$57.2843,400——
2019-11-11$22.54$57.0336,100——
2019-11-08$22.63$57.2637,900——
2019-11-07$22.68$57.3857,400——
2019-11-06$22.72$57.4987,800——
2019-11-05$23.04$58.2999,700——
2019-11-04$22.99$57.7173,200——
2019-11-01$22.78$57.1952,100——
2019-10-31$22.51$56.5161,000——
2019-10-30$22.76$57.1499,100——
2019-10-29$22.76$57.14115,000——
2019-10-28$22.65$56.8673,900——
2019-10-25$22.76$57.14111,100——
2019-10-24$22.36$56.13131,200——
2019-10-23$22.13$55.5594,700——
2019-10-22$21.94$55.08112,200——
2019-10-21$21.57$54.1593,300——
2019-10-18$21.27$53.4060,300——
2019-10-17$21.24$53.3267,300——
2019-10-16$21.05$52.8466,800——
2019-10-15$21.00$52.7272,400——
2019-10-14$20.78$52.1740,700——
2019-10-11$20.84$52.3268,300——
2019-10-10$20.59$51.6964,500——
2019-10-09$20.43$51.29113,700——
2019-10-08$20.52$51.5162,800——
2019-10-07$20.86$52.3759,200——
2019-10-04$20.89$52.4458,200——
2019-10-03$20.71$51.9970,900——
2019-10-02$20.87$52.3974,600——
2019-10-01$20.93$52.5486,700——
2019-09-30$21.32$53.52342,200——
2019-09-27$21.31$53.5066,400——
2019-09-26$21.37$53.6591,500——
2019-09-25$21.73$54.55122,400——
2019-09-24$21.39$53.70241,100——
2019-09-23$21.72$54.5285,100——
2019-09-20$21.86$54.88276,200——
2019-09-19$21.77$54.6586,200——
2019-09-18$21.87$54.90103,200——
2019-09-17$21.78$54.68100,800——
2019-09-16$21.78$54.6893,100——
2019-09-13$21.53$54.05139,800——
2019-09-12$20.91$52.4998,600——
2019-09-11$20.73$52.0488,500——
2019-09-10$20.36$51.11150,100——
2019-09-09$19.85$49.8370,200——
2019-09-06$19.19$48.1756,200——
2019-09-05$19.47$48.8855,400——
2019-09-04$19.08$47.9083,500——
2019-09-03$19.07$47.8771,400——
2019-08-30$19.43$48.7844,500——
2019-08-29$19.59$49.1871,700——
2019-08-28$19.51$48.9848,600——
2019-08-27$19.35$48.5887,900——
2019-08-26$19.72$49.5052,700——
2019-08-23$19.37$48.6397,100——
2019-08-22$19.95$50.0871,500——
2019-08-21$19.86$49.8657,100——
2019-08-20$19.72$49.5067,000——
2019-08-19$20.10$50.4637,900——
2019-08-16$20.01$50.2363,000——
2019-08-15$19.48$48.9076,100——
2019-08-14$19.49$48.93139,800——
2019-08-13$20.07$50.38110,400——
2019-08-12$19.99$50.18101,200——
2019-08-09$19.92$50.0174,400——
2019-08-08$20.15$50.58162,300——
2019-08-07$19.84$49.8181,100——
2019-08-06$20.06$50.3657,200——
2019-08-05$19.92$50.0186,900——
2019-08-02$20.86$51.9160,000——
2019-08-01$21.07$52.44114,700——
2019-07-31$21.74$54.10114,300——
2019-07-30$21.75$54.1380,100——
2019-07-29$21.48$53.4690,100——
2019-07-26$21.74$54.10105,800——
2019-07-25$21.41$53.28114,700——
2019-07-24$22.15$55.1295,400——
2019-07-23$21.65$53.8897,600——
2019-07-22$21.54$53.61128,500——
2019-07-19$21.65$53.8863,400——
2019-07-18$21.48$53.46138,600——
2019-07-17$21.42$53.3153,800——
2019-07-16$21.60$53.7636,700——
2019-07-15$21.61$53.7840,600——
2019-07-12$21.90$54.5076,100——
2019-07-11$21.77$54.1892,800——
2019-07-10$21.59$53.7343,600——
2019-07-09$21.84$54.3585,900——
2019-07-08$21.86$54.40114,200——
2019-07-05$22.10$55.0043,100——
2019-07-03$21.91$54.5349,200——
2019-07-02$21.78$54.2097,500——
2019-07-01$21.97$54.68146,800——
2019-06-28$21.79$54.23364,500——
2019-06-27$21.57$53.68179,600——
2019-06-26$21.10$52.51208,300——
2019-06-25$21.31$53.0364,700——
2019-06-24$21.39$53.23106,700——
2019-06-21$21.46$53.41232,700——
2019-06-20$21.77$54.18133,100——
2019-06-19$21.84$54.35128,000——
2019-06-18$21.96$54.6580,600——
2019-06-17$21.78$54.2069,100——
2019-06-14$21.97$54.6878,600——
2019-06-13$21.94$54.60115,000——
2019-06-12$21.76$54.1578,200——
2019-06-11$21.77$54.1864,900——
2019-06-10$21.79$54.2397,000——
2019-06-07$21.47$53.4357,400——
2019-06-06$21.53$53.5879,100——
2019-06-05$21.52$53.5667,800——
2019-06-04$21.62$53.81104,700——
2019-06-03$21.20$52.7678,600——
2019-05-31$21.15$52.64112,800——
2019-05-30$21.30$53.0170,300——
2019-05-29$21.60$53.76130,300——
2019-05-28$21.54$53.6191,700——
2019-05-24$21.82$54.3041,100——
2019-05-23$21.42$53.31122,700——
2019-05-22$21.70$54.00356,400——
2019-05-21$21.67$53.93106,900——
2019-05-20$21.47$53.43728,500——
2019-05-17$21.54$53.6181,900——
2019-05-16$21.69$53.9880,800——
2019-05-15$21.42$53.3184,500——
2019-05-14$21.50$53.5180,800——
2019-05-13$21.12$52.5697,800——
2019-05-10$21.62$53.8178,700——
2019-05-09$21.57$53.6884,600——
2019-05-08$21.40$53.2663,500——
2019-05-07$21.50$53.5167,300——
2019-05-06$21.84$54.3579,600——
2019-05-03$21.88$54.45111,700——
2019-05-02$21.55$53.1877,600——
2019-05-01$21.45$52.9476,600——
2019-04-30$21.53$53.13112,100——
2019-04-29$21.66$53.4580,000——
2019-04-26$21.38$52.7684,200——
2019-04-25$21.19$52.29127,600——
2019-04-24$21.30$52.57212,100——
2019-04-23$21.36$52.71112,400——
2019-04-22$20.70$51.09198,900——
2019-04-18$21.99$54.2778,300——
2019-04-17$22.32$55.0847,300——
2019-04-16$22.31$55.0638,500——
2019-04-15$22.12$54.5948,300——
2019-04-12$22.31$55.0648,900——
2019-04-11$22.09$54.5245,900——
2019-04-10$22.14$54.6450,200——
2019-04-09$21.87$53.9754,500——
2019-04-08$22.16$54.6946,400——
2019-04-05$22.18$54.7467,000——
2019-04-04$22.01$54.32105,800——
2019-04-03$21.83$53.87176,600——
2019-04-02$21.83$53.8772,000——
2019-04-01$21.86$53.95124,800——
2019-03-29$21.50$53.06360,500——
2019-03-28$21.38$52.7697,900——
2019-03-27$21.20$52.32177,300——
2019-03-26$21.22$52.37103,800——
2019-03-25$20.66$50.99186,600——
2019-03-22$20.52$50.64171,000——
2019-03-21$21.72$53.60123,600——
2019-03-20$21.89$54.02119,500——
2019-03-19$22.36$55.1886,800——
2019-03-18$23.08$56.9683,600——
2019-03-15$22.98$56.71294,600——
2019-03-14$22.97$56.6982,000——
2019-03-13$23.13$57.0878,700——
2019-03-12$23.09$56.98112,800——
2019-03-11$23.36$57.6595,300——
2019-03-08$23.13$57.08173,500——
2019-03-07$23.03$56.84225,300——
2019-03-06$23.18$57.21360,900——
2019-03-05$23.15$57.1348,100——
2019-03-04$23.25$57.3862,900——
2019-03-01$23.38$57.7066,800——
2019-02-28$23.25$57.38105,600——
2019-02-27$23.26$57.4049,200——
2019-02-26$23.15$57.1360,100——
2019-02-25$23.31$57.53100,200——
2019-02-22$23.29$57.4851,500——
2019-02-21$23.27$57.4336,600——
2019-02-20$23.31$57.5360,800——
2019-02-19$23.10$57.0173,200——
2019-02-15$22.90$56.51132,400——
2019-02-14$22.30$55.0375,600——
2019-02-13$22.40$55.28179,600——
2019-02-12$22.27$54.96165,500——
2019-02-11$22.19$54.7696,800——
2019-02-08$22.13$54.6173,400——
2019-02-07$22.25$54.9186,100——
2019-02-06$22.20$54.7950,000——
2019-02-05$22.08$54.49115,300——
2019-02-04$22.29$55.0161,000——
2019-02-01$22.29$54.5765,700——
2019-01-31$22.16$54.25106,400——
2019-01-30$22.18$54.3081,900——
2019-01-29$22.02$53.90178,600——
2019-01-28$22.41$54.8679,100——
2019-01-25$22.48$55.03122,900——
2019-01-24$22.27$54.52225,300——
2019-01-23$22.45$54.9679,900——
2019-01-22$22.49$55.05142,800——
2019-01-18$22.80$55.8191,500——
2019-01-17$22.92$56.11139,600——
2019-01-16$22.97$56.2398,600——
2019-01-15$22.55$55.2051,700——
2019-01-14$22.39$54.8166,400——
2019-01-11$22.64$55.42102,300——
2019-01-10$22.57$55.25123,500——
2019-01-09$22.61$55.3588,000——
2019-01-08$22.40$54.8399,700——
2019-01-07$22.08$54.0597,100——
2019-01-04$21.99$53.8377,100——
2019-01-03$21.43$52.46128,700——
2019-01-02$21.36$52.2996,400——