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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.47$49.12106,200——
2020-12-30$18.40$48.9456,700——
2020-12-29$18.34$48.7887,300——
2020-12-28$18.86$50.1658,500——
2020-12-24$18.57$49.3936,100——
2020-12-23$18.62$49.5247,900——
2020-12-22$18.11$48.1776,200——
2020-12-21$18.21$48.4385,200——
2020-12-18$18.42$48.99352,900——
2020-12-17$18.91$50.2979,400——
2020-12-16$18.72$49.7983,200——
2020-12-15$18.78$49.9595,500——
2020-12-14$18.32$48.7279,400——
2020-12-11$18.18$48.3577,100——
2020-12-10$18.06$48.0360,900——
2020-12-09$18.25$48.5497,600——
2020-12-08$18.08$48.0985,600——
2020-12-07$17.91$47.6379,000——
2020-12-04$18.04$47.9884,000——
2020-12-03$17.64$46.9247,300——
2020-12-02$17.70$47.08122,900——
2020-12-01$17.42$46.3392,700——
2020-11-30$17.01$45.24171,100——
2020-11-27$17.85$47.47103,600——
2020-11-25$18.12$48.19124,400——
2020-11-24$18.40$48.94156,000——
2020-11-23$16.94$45.0571,200——
2020-11-20$16.94$45.0563,800——
2020-11-19$17.12$45.5359,600——
2020-11-18$17.18$45.6968,200——
2020-11-17$17.43$46.36120,500——
2020-11-16$17.90$47.61212,600——
2020-11-13$16.67$44.3477,900——
2020-11-12$16.37$43.54127,500——
2020-11-11$16.74$44.5274,800——
2020-11-10$17.42$46.3393,500——
2020-11-09$16.27$43.27166,200——
2020-11-06$14.78$39.3171,700——
2020-11-05$15.08$40.11115,900——
2020-11-04$14.79$39.34118,300——
2020-11-03$15.85$41.62121,200——
2020-11-02$15.45$40.5781,100——
2020-10-30$14.97$39.3195,100——
2020-10-29$14.96$39.2978,900——
2020-10-28$14.67$38.5281,100——
2020-10-27$14.61$38.3795,500——
2020-10-26$14.88$39.08151,100——
2020-10-23$15.17$39.8451,500——
2020-10-22$15.04$39.5091,100——
2020-10-21$14.43$37.8946,400——
2020-10-20$14.16$37.18106,200——
2020-10-19$14.00$36.7637,500——
2020-10-16$13.92$36.5552,200——
2020-10-15$13.84$36.3443,600——
2020-10-14$13.59$35.6932,800——
2020-10-13$13.88$36.4542,900——
2020-10-12$14.40$37.8239,900——
2020-10-09$14.18$37.2450,900——
2020-10-08$14.16$37.1867,400——
2020-10-07$14.02$36.8271,900——
2020-10-06$13.71$36.00115,300——
2020-10-05$13.49$35.4366,900——
2020-10-02$13.08$34.3538,100——
2020-10-01$12.71$33.3874,000——
2020-09-30$12.57$33.0166,700——
2020-09-29$12.76$33.5186,400——
2020-09-28$12.94$33.9891,600——
2020-09-25$12.41$32.5976,500——
2020-09-24$12.31$32.3387,800——
2020-09-23$12.29$32.27106,700——
2020-09-22$12.80$33.61137,500——
2020-09-21$12.78$33.56111,100——
2020-09-18$13.74$36.08169,600——
2020-09-17$13.97$36.6951,500——
2020-09-16$14.19$37.2682,400——
2020-09-15$13.97$36.6975,900——
2020-09-14$14.30$37.5556,500——
2020-09-11$14.01$36.7977,600——
2020-09-10$14.16$37.18225,200——
2020-09-09$14.44$37.92112,900——
2020-09-08$14.56$38.2469,200——
2020-09-04$15.07$39.5778,800——
2020-09-03$15.05$39.5257,900——
2020-09-02$15.09$39.6383,200——
2020-09-01$15.05$39.5293,900——
2020-08-31$14.91$39.15103,000——
2020-08-28$14.88$39.0868,400——
2020-08-27$14.86$39.0252,200——
2020-08-26$14.55$38.2189,100——
2020-08-25$15.01$39.4272,900——
2020-08-24$14.81$38.8972,300——
2020-08-21$14.36$37.7172,300——
2020-08-20$14.45$37.9566,900——
2020-08-19$14.61$38.3737,200——
2020-08-18$14.61$38.3788,000——
2020-08-17$15.17$39.8446,200——
2020-08-14$15.29$40.1561,600——
2020-08-13$15.20$39.9247,800——
2020-08-12$15.65$41.1087,100——
2020-08-11$15.70$41.23111,800——
2020-08-10$15.28$40.1361,500——
2020-08-07$14.97$39.3166,200——
2020-08-06$14.25$37.4287,700——
2020-08-05$13.89$36.4897,000——
2020-08-04$13.64$35.8287,300——
2020-08-03$13.81$36.2772,700——
2020-07-31$13.97$36.16160,700——
2020-07-30$14.19$36.73114,800——
2020-07-29$14.17$36.68123,100——
2020-07-28$14.29$36.99444,500——
2020-07-27$13.07$33.83103,100——
2020-07-24$13.39$34.6674,400——
2020-07-23$13.43$34.76134,200——
2020-07-22$13.35$34.56132,700——
2020-07-21$13.62$35.2565,200——
2020-07-20$12.91$33.4248,100——
2020-07-17$13.31$34.4587,200——
2020-07-16$13.55$35.07153,900——
2020-07-15$13.73$35.54110,300——
2020-07-14$12.96$33.5593,500——
2020-07-13$13.40$34.6988,000——
2020-07-10$13.15$34.04121,100——
2020-07-09$12.53$32.4380,800——
2020-07-08$13.23$34.2571,200——
2020-07-07$13.34$34.5379,800——
2020-07-06$13.86$35.8885,400——
2020-07-02$13.78$35.67124,500——
2020-07-01$13.96$36.13116,200——
2020-06-30$14.85$38.44141,400——
2020-06-29$14.48$37.48141,000——
2020-06-26$13.51$34.97420,900——
2020-06-25$13.91$36.01140,900——
2020-06-24$13.67$35.38145,500——
2020-06-23$14.63$37.8782,000——
2020-06-22$14.80$38.31137,400——
2020-06-19$14.89$38.54229,300——
2020-06-18$14.64$37.89107,600——
2020-06-17$14.71$38.08167,300——
2020-06-16$15.03$38.90226,500——
2020-06-15$14.20$36.76104,800——
2020-06-12$14.07$36.42133,700——
2020-06-11$13.98$36.19195,600——
2020-06-10$15.08$39.03130,800——
2020-06-09$15.99$41.3978,000——
2020-06-08$16.52$42.76137,700——
2020-06-05$16.37$42.37149,400——
2020-06-04$15.22$39.40109,700——
2020-06-03$14.79$38.28164,100——
2020-06-02$13.76$35.6295,300——
2020-06-01$13.81$35.75125,100——
2020-05-29$13.82$35.7785,700——
2020-05-28$14.47$37.45123,500——
2020-05-27$15.24$39.45124,700——
2020-05-26$14.15$36.6395,600——
2020-05-22$13.20$34.1743,900——
2020-05-21$13.30$34.4359,700——
2020-05-20$13.35$34.5668,200——
2020-05-19$12.53$32.4399,400——
2020-05-18$13.23$34.25121,400——
2020-05-15$11.82$30.60151,500——
2020-05-14$11.63$30.10148,800——
2020-05-13$11.68$30.23115,400——
2020-05-12$12.24$31.68146,100——
2020-05-11$13.09$33.88119,400——
2020-05-08$14.24$36.8684,500——
2020-05-07$13.20$34.17115,900——
2020-05-06$13.12$33.9690,400——
2020-05-05$13.78$35.6799,900——
2020-05-04$14.26$36.91117,500——
2020-05-01$14.98$38.2695,000——
2020-04-30$14.69$37.5299,200——
2020-04-29$16.25$41.50121,800——
2020-04-28$15.10$38.5691,000——
2020-04-27$14.62$37.34120,600——
2020-04-24$13.37$34.1542,200——
2020-04-23$13.01$33.2366,100——
2020-04-22$12.86$32.8480,100——
2020-04-21$12.84$32.7977,300——
2020-04-20$12.60$32.18108,500——
2020-04-17$12.98$33.15103,800——
2020-04-16$11.71$29.91131,500——
2020-04-15$12.61$32.20103,000——
2020-04-14$13.21$33.74124,500——
2020-04-13$14.00$35.7596,600——
2020-04-09$14.58$37.24133,000——
2020-04-08$13.43$34.30176,600——
2020-04-07$12.82$32.74141,000——
2020-04-06$12.58$32.13204,200——
2020-04-03$11.79$30.11121,900——
2020-04-02$12.52$31.97123,500——
2020-04-01$12.09$30.88173,800——
2020-03-31$12.87$32.87109,400——
2020-03-30$12.89$32.92129,600——
2020-03-27$12.89$32.92129,200——
2020-03-26$12.77$32.61183,600——
2020-03-25$11.90$30.39220,700——
2020-03-24$11.77$30.06155,700——
2020-03-23$10.93$27.91195,100——
2020-03-20$11.43$29.19235,500——
2020-03-19$11.94$30.49314,800——
2020-03-18$9.63$24.59163,800——
2020-03-17$14.96$38.21188,400——
2020-03-16$14.13$36.09172,100——
2020-03-13$15.85$40.48213,200——
2020-03-12$14.85$37.93183,800——
2020-03-11$16.08$41.07188,600——
2020-03-10$16.87$43.08204,500——
2020-03-09$16.26$41.53121,400——
2020-03-06$18.86$48.17147,300——
2020-03-05$19.12$48.83138,200——
2020-03-04$19.91$50.85162,500——
2020-03-03$19.83$50.64196,900——
2020-03-02$20.30$51.84122,300——
2020-02-28$19.57$49.98247,400——
2020-02-27$20.17$51.51204,700——
2020-02-26$20.81$53.15113,300——
2020-02-25$20.79$53.10183,600——
2020-02-24$21.40$54.65112,200——
2020-02-21$21.84$55.7879,800——
2020-02-20$21.86$55.83178,300——
2020-02-19$21.70$55.4275,700——
2020-02-18$21.64$55.2754,800——
2020-02-14$22.06$56.3458,900——
2020-02-13$22.25$56.8293,600——
2020-02-12$22.17$56.62250,200——
2020-02-11$22.20$56.70101,000——
2020-02-10$22.07$56.3688,200——
2020-02-07$21.92$55.9890,400——
2020-02-06$22.22$56.75125,000——
2020-02-05$22.46$57.36205,100——
2020-02-04$21.84$55.78194,800——
2020-02-03$21.52$54.45131,100——
2020-01-31$21.38$54.09143,200——
2020-01-30$21.71$54.93157,100——
2020-01-29$21.73$54.9899,200——
2020-01-28$21.81$55.1880,300——
2020-01-27$21.74$55.01171,400——
2020-01-24$22.09$55.89117,200——
2020-01-23$22.29$56.40149,700——
2020-01-22$22.25$56.30108,700——
2020-01-21$22.29$56.4092,800——
2020-01-17$22.55$57.06192,100——
2020-01-16$22.81$57.7188,100——
2020-01-15$22.57$57.11149,300——
2020-01-14$22.59$57.16207,600——
2020-01-13$22.38$56.62102,600——
2020-01-10$22.26$56.3275,200——
2020-01-09$22.35$56.55110,200——
2020-01-08$22.38$56.6262,600——
2020-01-07$22.20$56.17111,600——
2020-01-06$22.24$56.2750,000——
2020-01-03$22.40$56.6892,300——
2020-01-02$22.67$57.3668,900——