NASDAQ:INBK | Historical Stock Price | First Internet Bancorp

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
2006-04-05 to 2026-09-04
Data captured

Stock Price Chart

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

$2.70$5.02$9.32$17.34$32.23$59.912006-04-052026-08-27

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$23.71$25.7639,200——
2019-12-30$23.85$25.9215,000——
2019-12-27$24.10$26.1222,600——
2019-12-26$24.20$26.2315,300——
2019-12-24$24.25$26.2811,100——
2019-12-23$24.10$26.1235,300——
2019-12-20$24.39$26.4479,700——
2019-12-19$24.02$26.0416,200——
2019-12-18$24.26$26.3021,200——
2019-12-17$24.29$26.339,400——
2019-12-16$23.87$25.8720,600——
2019-12-13$23.70$25.6919,800——
2019-12-12$23.64$25.6220,800——
2019-12-11$23.15$25.0916,600——
2019-12-10$23.40$25.3617,800——
2019-12-09$23.31$25.2743,300——
2019-12-06$22.75$24.66142,800——
2019-12-05$22.09$23.9437,600——
2019-12-04$22.09$23.9427,900——
2019-12-03$22.08$23.9314,700——
2019-12-02$22.31$24.1823,200——
2019-11-29$22.70$24.6012,600——
2019-11-27$22.72$24.6329,200——
2019-11-26$22.63$24.5317,800——
2019-11-25$22.65$24.5549,800——
2019-11-22$22.32$24.1917,600——
2019-11-21$22.30$24.1731,900——
2019-11-20$22.27$24.1440,800——
2019-11-19$22.63$24.5323,300——
2019-11-18$22.65$24.5547,000——
2019-11-15$22.35$24.2333,400——
2019-11-14$22.24$24.1115,200——
2019-11-13$22.15$24.0117,800——
2019-11-12$22.45$24.3312,400——
2019-11-11$22.65$24.5511,500——
2019-11-08$22.95$24.8813,700——
2019-11-07$23.24$25.1934,400——
2019-11-06$23.09$25.0319,800——
2019-11-05$23.19$25.1445,800——
2019-11-04$23.10$25.0477,500——
2019-11-01$22.87$24.7922,200——
2019-10-31$22.74$24.6549,000——
2019-10-30$22.84$24.7614,000——
2019-10-29$22.86$24.7837,900——
2019-10-28$22.89$24.8126,100——
2019-10-25$22.79$24.7039,000——
2019-10-24$22.35$24.2332,700——
2019-10-23$22.74$24.6510,200——
2019-10-22$22.69$24.5918,100——
2019-10-21$22.68$24.5822,700——
2019-10-18$22.41$24.2917,800——
2019-10-17$22.25$24.1216,700——
2019-10-16$22.19$24.0516,700——
2019-10-15$22.29$24.1621,500——
2019-10-14$21.61$23.4214,100——
2019-10-11$21.76$23.5922,000——
2019-10-10$21.00$22.7644,900——
2019-10-09$21.10$22.8719,900——
2019-10-08$21.14$22.9136,900——
2019-10-07$21.40$23.2027,800——
2019-10-04$21.68$23.5021,000——
2019-10-03$21.50$23.3020,000——
2019-10-02$21.63$23.4436,200——
2019-10-01$21.27$23.0519,500——
2019-09-30$21.41$23.2125,600——
2019-09-27$21.82$23.6513,800——
2019-09-26$22.00$23.7814,800——
2019-09-25$22.45$24.2735,200——
2019-09-24$21.60$23.3537,900——
2019-09-23$22.02$23.8025,600——
2019-09-20$21.91$23.68140,000——
2019-09-19$21.36$23.0941,700——
2019-09-18$21.24$22.9625,100——
2019-09-17$21.24$22.9617,000——
2019-09-16$21.25$22.9724,600——
2019-09-13$21.12$22.8380,100——
2019-09-12$21.00$22.7079,300——
2019-09-11$21.05$22.7578,500——
2019-09-10$21.08$22.7972,800——
2019-09-09$20.98$22.6871,200——
2019-09-06$20.72$22.4050,400——
2019-09-05$20.74$22.4242,600——
2019-09-04$20.08$21.7116,600——
2019-09-03$20.02$21.6422,200——
2019-08-30$20.22$21.8618,500——
2019-08-29$20.13$21.7627,900——
2019-08-28$19.90$21.5119,200——
2019-08-27$19.76$21.3644,300——
2019-08-26$19.69$21.2826,800——
2019-08-23$18.96$20.4942,300——
2019-08-22$19.51$21.0940,100——
2019-08-21$19.47$21.0532,600——
2019-08-20$19.56$21.1427,600——
2019-08-19$19.47$21.0545,700——
2019-08-16$19.24$20.8071,600——
2019-08-15$18.37$19.8633,700——
2019-08-14$18.91$20.4433,000——
2019-08-13$19.62$21.2124,000——
2019-08-12$19.64$21.2314,500——
2019-08-09$20.20$21.8318,700——
2019-08-08$20.60$22.2719,200——
2019-08-07$19.81$21.4124,600——
2019-08-06$20.10$21.7322,200——
2019-08-05$19.91$21.5247,900——
2019-08-02$20.37$22.0222,600——
2019-08-01$20.36$22.0147,500——
2019-07-31$21.08$22.7950,700——
2019-07-30$20.94$22.6329,200——
2019-07-29$20.85$22.5424,000——
2019-07-26$21.13$22.8424,600——
2019-07-25$21.23$22.9530,900——
2019-07-24$21.32$23.0528,400——
2019-07-23$20.91$22.6016,900——
2019-07-22$19.87$21.4852,900——
2019-07-19$19.81$21.4133,600——
2019-07-18$19.73$21.3346,000——
2019-07-17$19.95$21.5633,300——
2019-07-16$20.49$22.1526,100——
2019-07-15$20.71$22.3918,700——
2019-07-12$20.86$22.5536,600——
2019-07-11$21.00$22.7037,400——
2019-07-10$20.95$22.6517,900——
2019-07-09$20.92$22.618,500——
2019-07-08$21.05$22.7510,100——
2019-07-05$21.44$23.1810,600——
2019-07-03$21.05$22.754,400——
2019-07-02$20.64$22.3115,300——
2019-07-01$21.07$22.7824,400——
2019-06-28$21.54$23.28105,200——
2019-06-27$19.90$21.5153,400——
2019-06-26$19.73$21.2636,000——
2019-06-25$19.73$21.2644,900——
2019-06-24$19.57$21.0920,900——
2019-06-21$19.82$21.3648,300——
2019-06-20$20.60$22.2021,900——
2019-06-19$20.92$22.5417,000——
2019-06-18$21.04$22.6714,400——
2019-06-17$20.45$22.0415,900——
2019-06-14$21.06$22.7016,200——
2019-06-13$21.05$22.6812,100——
2019-06-12$20.79$22.4014,700——
2019-06-11$21.54$23.2128,000——
2019-06-10$21.67$23.3516,900——
2019-06-07$21.42$23.0830,200——
2019-06-06$21.27$22.9215,700——
2019-06-05$21.34$23.0024,400——
2019-06-04$21.74$23.4312,200——
2019-06-03$21.39$23.0530,700——
2019-05-31$20.33$21.9118,800——
2019-05-30$21.04$22.6716,900——
2019-05-29$21.36$23.0224,000——
2019-05-28$21.72$23.4114,400——
2019-05-24$21.84$23.5422,100——
2019-05-23$21.30$22.9522,200——
2019-05-22$22.02$23.7317,300——
2019-05-21$22.25$23.989,000——
2019-05-20$21.75$23.4421,300——
2019-05-17$21.83$23.5316,600——
2019-05-16$21.79$23.4814,700——
2019-05-15$21.68$23.3615,800——
2019-05-14$22.01$23.7215,600——
2019-05-13$21.82$23.5142,200——
2019-05-10$22.47$24.2122,900——
2019-05-09$22.08$23.7922,400——
2019-05-08$22.36$24.1015,900——
2019-05-07$22.97$24.7533,000——
2019-05-06$23.12$24.92112,700——
2019-05-03$22.99$24.7869,900——
2019-05-02$22.25$23.9829,700——
2019-05-01$22.03$23.74124,400——
2019-04-30$21.89$23.5934,200——
2019-04-29$22.33$24.0645,500——
2019-04-26$22.58$24.3349,900——
2019-04-25$22.41$24.1584,800——
2019-04-24$21.36$23.0224,500——
2019-04-23$21.19$22.8438,000——
2019-04-22$21.15$22.7929,100——
2019-04-18$21.50$23.1727,400——
2019-04-17$21.56$23.2322,300——
2019-04-16$21.49$23.1638,900——
2019-04-15$20.86$22.4835,300——
2019-04-12$21.19$22.8428,000——
2019-04-11$21.09$22.7331,800——
2019-04-10$20.59$22.1934,200——
2019-04-09$20.26$21.8359,600——
2019-04-08$20.75$22.3641,000——
2019-04-05$20.62$22.2228,900——
2019-04-04$20.07$21.6321,800——
2019-04-03$19.80$21.3424,000——
2019-04-02$19.68$21.2137,200——
2019-04-01$19.78$21.32106,500——
2019-03-29$19.33$20.8367,700——
2019-03-28$19.05$20.5327,900——
2019-03-27$18.81$20.2139,700——
2019-03-26$18.81$20.2131,700——
2019-03-25$17.95$19.2859,500——
2019-03-22$18.05$19.3988,300——
2019-03-21$18.80$20.2056,900——
2019-03-20$19.26$20.6948,000——
2019-03-19$19.88$21.3650,900——
2019-03-18$20.42$21.9468,300——
2019-03-15$20.33$21.8499,000——
2019-03-14$20.25$21.7525,800——
2019-03-13$20.20$21.7047,600——
2019-03-12$19.94$21.4258,500——
2019-03-11$19.93$21.4149,400——
2019-03-08$19.67$21.1337,200——
2019-03-07$19.70$21.1622,400——
2019-03-06$20.35$21.8627,400——
2019-03-05$21.62$23.2226,000——
2019-03-04$22.04$23.6830,100——
2019-03-01$21.99$23.6236,300——
2019-02-28$21.60$23.2024,300——
2019-02-27$21.66$23.2717,200——
2019-02-26$21.30$22.8817,000——
2019-02-25$21.59$23.1929,800——
2019-02-22$21.94$23.5732,200——
2019-02-21$21.69$23.3046,400——
2019-02-20$22.32$23.9841,800——
2019-02-19$21.85$23.4741,400——
2019-02-15$21.72$23.3353,600——
2019-02-14$20.65$22.1865,300——
2019-02-13$20.71$22.2551,400——
2019-02-12$19.90$21.3848,600——
2019-02-11$19.90$21.3846,900——
2019-02-08$19.55$21.0037,100——
2019-02-07$19.80$21.2727,900——
2019-02-06$19.92$21.4038,500——
2019-02-05$20.48$22.0043,400——
2019-02-04$20.82$22.3746,900——
2019-02-01$20.05$21.5425,500——
2019-01-31$20.00$21.48111,800——
2019-01-30$19.78$21.25108,500——
2019-01-29$19.94$21.4279,800——
2019-01-28$20.00$21.4882,900——
2019-01-25$20.06$21.55141,200——
2019-01-24$21.15$22.72128,200——
2019-01-23$24.35$26.1631,400——
2019-01-22$24.62$26.4527,100——
2019-01-18$24.50$26.3231,400——
2019-01-17$24.30$26.1023,400——
2019-01-16$24.06$25.8535,000——
2019-01-15$23.78$25.5431,000——
2019-01-14$23.65$25.4132,200——
2019-01-11$23.65$25.4129,600——
2019-01-10$23.31$25.0439,800——
2019-01-09$23.07$24.7825,600——
2019-01-08$23.17$24.8955,200——
2019-01-07$22.53$24.2031,100——
2019-01-04$22.12$23.7643,800——
2019-01-03$21.23$22.8140,500——
2019-01-02$21.12$22.6961,800——