NASDAQ:IBOC | Historical Stock Price | INTERNATIONAL BANCSHARES CORP

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
1995-08-30 to 2026-09-04
Data captured

Stock Price Chart

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

$3.71$7.82$16.50$34.79$73.38$154.751995-08-302026-08-27

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$18.09$25.02209,000——
2012-12-28$17.93$24.8091,700——
2012-12-27$18.14$25.09104,800——
2012-12-26$18.22$25.2076,500——
2012-12-24$18.33$25.3560,200——
2012-12-21$18.58$25.70576,700——
2012-12-20$18.77$25.96139,100——
2012-12-19$18.73$25.90146,900——
2012-12-18$18.64$25.78148,900——
2012-12-17$18.09$25.02211,900——
2012-12-14$17.67$24.4498,600——
2012-12-13$17.76$24.56204,700——
2012-12-12$17.98$24.87353,200——
2012-12-11$18.49$25.57176,700——
2012-12-10$18.20$25.17146,600——
2012-12-07$18.29$25.3084,800——
2012-12-06$18.43$25.49187,200——
2012-12-05$18.19$25.16330,900——
2012-12-04$17.99$24.88125,600——
2012-12-03$18.12$25.06122,000——
2012-11-30$18.10$25.03195,600——
2012-11-29$18.09$25.02108,200——
2012-11-28$17.80$24.6289,200——
2012-11-27$17.83$24.6698,500——
2012-11-26$17.88$24.73110,100——
2012-11-23$17.88$24.7362,300——
2012-11-21$17.41$24.0880,500——
2012-11-20$17.43$24.11135,300——
2012-11-19$17.40$24.06149,500——
2012-11-16$17.14$23.70399,600——
2012-11-15$17.32$23.95158,100——
2012-11-14$17.62$24.37144,800——
2012-11-13$17.90$24.76105,500——
2012-11-12$18.03$24.9465,600——
2012-11-09$18.05$24.96134,300——
2012-11-08$18.08$25.00231,800——
2012-11-07$18.50$25.59226,200——
2012-11-06$19.09$26.40153,700——
2012-11-05$18.18$25.1478,800——
2012-11-02$18.14$25.09193,300——
2012-11-01$18.62$25.75279,500——
2012-10-31$18.15$25.10102,700——
2012-10-26$18.21$25.18107,500——
2012-10-25$18.27$25.27193,300——
2012-10-24$17.99$24.88196,100——
2012-10-23$18.03$24.94233,400——
2012-10-22$18.00$24.8978,100——
2012-10-19$17.85$24.69198,900——
2012-10-18$17.96$24.8481,700——
2012-10-17$18.23$25.21134,100——
2012-10-16$17.90$24.76187,700——
2012-10-15$18.22$25.2082,800——
2012-10-12$18.07$24.9983,500——
2012-10-11$18.75$25.9397,800——
2012-10-10$18.72$25.89202,000——
2012-10-09$18.58$25.70108,400——
2012-10-08$18.94$26.1993,700——
2012-10-05$19.14$26.47113,600——
2012-10-04$19.12$26.44197,900——
2012-10-03$19.02$26.3093,900——
2012-10-02$19.07$26.37114,600——
2012-10-01$19.01$26.29256,600——
2012-09-28$19.07$26.37194,800——
2012-09-27$19.23$26.60214,000——
2012-09-26$19.26$26.64114,000——
2012-09-25$19.38$26.53146,500——
2012-09-24$19.75$27.03126,300——
2012-09-21$19.75$27.03907,800——
2012-09-20$19.50$26.69143,500——
2012-09-19$19.71$26.98170,900——
2012-09-18$19.89$27.22166,700——
2012-09-17$19.77$27.06166,000——
2012-09-14$20.14$27.57506,100——
2012-09-13$19.72$26.99259,200——
2012-09-12$19.39$26.5479,200——
2012-09-11$19.35$26.48127,100——
2012-09-10$19.29$26.40163,400——
2012-09-07$19.42$26.58576,900——
2012-09-06$19.27$26.38476,500——
2012-09-05$18.66$25.54273,300——
2012-09-04$18.63$25.50281,900——
2012-08-31$18.26$24.99121,000——
2012-08-30$18.40$25.18111,500——
2012-08-29$18.65$25.53137,900——
2012-08-28$18.50$25.32331,600——
2012-08-27$18.14$24.83134,200——
2012-08-24$18.05$24.71106,400——
2012-08-23$17.95$24.5794,700——
2012-08-22$18.33$25.09107,500——
2012-08-21$18.54$25.38186,200——
2012-08-20$18.41$25.20143,000——
2012-08-17$18.26$24.99117,300——
2012-08-16$18.11$24.7989,600——
2012-08-15$18.01$24.6582,200——
2012-08-14$17.86$24.45130,400——
2012-08-13$17.82$24.3982,800——
2012-08-10$17.83$24.4069,500——
2012-08-09$17.83$24.40121,500——
2012-08-08$17.88$24.47203,100——
2012-08-07$18.10$24.77248,300——
2012-08-06$18.38$25.16145,500——
2012-08-03$18.52$25.35204,700——
2012-08-02$17.97$24.60376,300——
2012-08-01$18.05$24.71177,900——
2012-07-31$18.33$25.09199,800——
2012-07-30$18.60$25.4659,800——
2012-07-27$18.80$25.73177,600——
2012-07-26$18.27$25.01118,200——
2012-07-25$18.16$24.86125,400——
2012-07-24$18.33$25.09205,600——
2012-07-23$18.49$25.31103,800——
2012-07-20$18.80$25.73136,600——
2012-07-19$19.16$26.2281,500——
2012-07-18$19.59$26.81128,100——
2012-07-17$19.64$26.88138,200——
2012-07-16$19.43$26.59128,500——
2012-07-13$19.68$26.94125,700——
2012-07-12$19.06$26.09160,100——
2012-07-11$19.21$26.29178,400——
2012-07-10$19.25$26.35141,400——
2012-07-09$19.41$26.57164,400——
2012-07-06$19.59$26.8195,000——
2012-07-05$19.76$27.05218,500——
2012-07-03$19.70$26.96285,000——
2012-07-02$19.76$27.05236,000——
2012-06-29$19.52$26.72446,600——
2012-06-28$19.22$26.31570,400——
2012-06-27$19.87$27.20128,900——
2012-06-26$19.35$26.48165,200——
2012-06-25$19.31$26.43133,700——
2012-06-22$19.82$27.13268,500——
2012-06-21$19.40$26.55220,000——
2012-06-20$20.12$27.54268,500——
2012-06-19$20.21$27.66970,500——
2012-06-18$19.66$26.91316,000——
2012-06-15$19.18$26.25398,500——
2012-06-14$18.90$25.87232,900——
2012-06-13$18.41$25.20189,100——
2012-06-12$18.70$25.60170,700——
2012-06-11$18.36$25.13250,300——
2012-06-08$18.65$25.53106,900——
2012-06-07$18.28$25.02167,900——
2012-06-06$18.14$24.83102,000——
2012-06-05$17.72$24.25165,500——
2012-06-04$17.72$24.25188,600——
2012-06-01$17.69$24.21308,600——
2012-05-31$18.47$25.28266,100——
2012-05-30$18.27$25.01107,600——
2012-05-29$18.70$25.6092,800——
2012-05-25$18.50$25.3282,500——
2012-05-24$18.71$25.61124,200——
2012-05-23$18.62$25.49135,000——
2012-05-22$18.53$25.36185,000——
2012-05-21$18.53$25.36202,200——
2012-05-18$18.29$25.03243,800——
2012-05-17$18.37$25.14216,900——
2012-05-16$18.49$25.31104,400——
2012-05-15$18.58$25.4382,000——
2012-05-14$18.67$25.55125,700——
2012-05-11$19.09$26.13161,900——
2012-05-10$19.48$26.66179,000——
2012-05-09$19.00$26.01114,000——
2012-05-08$19.39$26.54131,200——
2012-05-07$19.15$26.2192,000——
2012-05-04$18.82$25.76235,400——
2012-05-03$19.39$26.54177,400——
2012-05-02$19.95$27.31114,100——
2012-05-01$19.98$27.35238,000——
2012-04-30$19.73$27.01125,000——
2012-04-27$20.20$27.65293,900——
2012-04-26$20.31$27.80113,500——
2012-04-25$20.23$27.69180,500——
2012-04-24$19.97$27.33155,800——
2012-04-23$19.53$26.73230,100——
2012-04-20$19.91$27.25206,100——
2012-04-19$19.53$26.73124,100——
2012-04-18$19.79$27.09163,600——
2012-04-17$20.22$27.68186,300——
2012-04-16$19.73$27.01141,300——
2012-04-13$19.52$26.72227,400——
2012-04-12$20.46$28.00155,000——
2012-04-11$20.12$27.54175,100——
2012-04-10$19.72$26.99290,100——
2012-04-09$20.09$27.50183,000——
2012-04-05$20.55$28.13176,600——
2012-04-04$20.80$28.47230,300——
2012-04-03$21.35$29.22231,700——
2012-04-02$21.37$29.25283,800——
2012-03-30$21.15$28.95356,400——
2012-03-29$21.47$29.39237,200——
2012-03-28$21.84$29.62229,100——
2012-03-27$21.72$29.46378,600——
2012-03-26$21.60$29.29392,700——
2012-03-23$21.12$28.64280,200——
2012-03-22$20.55$27.87201,800——
2012-03-21$20.75$28.14211,900——
2012-03-20$20.86$28.29561,900——
2012-03-19$21.00$28.48286,200——
2012-03-16$20.72$28.10420,000——
2012-03-15$20.65$28.01372,900——
2012-03-14$20.15$27.33330,600——
2012-03-13$20.07$27.22335,700——
2012-03-12$19.46$26.39173,300——
2012-03-09$19.49$26.43302,500——
2012-03-08$19.03$25.81384,600——
2012-03-07$18.76$25.44269,800——
2012-03-06$18.47$25.05348,700——
2012-03-05$18.87$25.59350,500——
2012-03-02$18.82$25.52217,600——
2012-03-01$19.14$25.96300,700——
2012-02-29$18.98$25.74406,100——
2012-02-28$18.68$25.33273,200——
2012-02-27$19.10$25.90139,900——
2012-02-24$19.02$25.7996,000——
2012-02-23$19.23$26.08314,400——
2012-02-22$18.93$25.67135,400——
2012-02-21$19.55$26.51147,200——
2012-02-17$19.75$26.78366,100——
2012-02-16$19.79$26.84369,000——
2012-02-15$19.35$26.24262,000——
2012-02-14$19.57$26.54126,900——
2012-02-13$19.76$26.80170,100——
2012-02-10$19.20$26.04100,400——
2012-02-09$19.65$26.65115,400——
2012-02-08$19.79$26.84161,200——
2012-02-07$19.67$26.68178,000——
2012-02-06$19.90$26.99134,500——
2012-02-03$19.98$27.10358,500——
2012-02-02$19.90$26.99199,600——
2012-02-01$19.81$26.87317,200——
2012-01-31$19.22$26.07116,900——
2012-01-30$19.30$26.17117,800——
2012-01-27$19.55$26.5196,700——
2012-01-26$19.31$26.19170,100——
2012-01-25$19.78$26.83245,600——
2012-01-24$19.93$27.03221,300——
2012-01-23$19.70$26.72104,800——
2012-01-20$19.87$26.95246,300——
2012-01-19$19.81$26.87151,000——
2012-01-18$19.88$26.96170,600——
2012-01-17$19.54$26.50238,300——
2012-01-13$19.47$26.41261,200——
2012-01-12$19.78$26.83264,400——
2012-01-11$19.57$26.54160,300——
2012-01-10$19.38$26.28287,000——
2012-01-09$19.14$25.96301,500——
2012-01-06$19.03$25.81196,900——
2012-01-05$19.45$26.38256,300——
2012-01-04$19.20$26.04207,700——
2012-01-03$19.07$25.86301,000——