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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.74$31.6614,700——
2020-12-30$28.48$31.3730,200——
2020-12-29$28.39$31.2016,200——
2020-12-28$28.78$31.6317,100——
2020-12-24$28.92$31.798,500——
2020-12-23$29.33$32.2437,700——
2020-12-22$28.91$31.7832,900——
2020-12-21$28.46$31.2852,700——
2020-12-18$27.87$30.6387,800——
2020-12-17$28.10$30.8841,800——
2020-12-16$27.90$30.6733,900——
2020-12-15$28.98$31.8528,000——
2020-12-14$27.00$29.6829,800——
2020-12-11$27.54$30.2715,700——
2020-12-10$27.84$30.6013,900——
2020-12-09$28.11$30.9023,100——
2020-12-08$27.73$30.4822,000——
2020-12-07$27.14$29.8311,500——
2020-12-04$27.41$30.1325,100——
2020-12-03$26.60$29.2420,000——
2020-12-02$26.50$29.1340,500——
2020-12-01$25.26$27.7658,700——
2020-11-30$25.58$28.1234,000——
2020-11-27$26.49$29.128,700——
2020-11-25$26.65$29.2919,700——
2020-11-24$27.35$30.0641,800——
2020-11-23$26.27$28.8720,200——
2020-11-20$26.40$29.0219,400——
2020-11-19$26.04$28.6211,500——
2020-11-18$25.96$28.5338,000——
2020-11-17$26.93$29.6017,100——
2020-11-16$26.81$29.4742,000——
2020-11-13$26.44$29.0614,200——
2020-11-12$24.97$27.4439,900——
2020-11-11$26.25$28.8534,300——
2020-11-10$26.36$28.9745,100——
2020-11-09$25.07$27.5572,200——
2020-11-06$23.16$25.4617,400——
2020-11-05$24.18$26.5813,500——
2020-11-04$23.23$25.5318,300——
2020-11-03$23.96$26.3332,900——
2020-11-02$23.04$25.3234,700——
2020-10-30$21.52$23.6535,700——
2020-10-29$22.31$24.5218,700——
2020-10-28$21.90$24.0727,200——
2020-10-27$22.32$24.5326,500——
2020-10-26$23.13$25.4226,500——
2020-10-23$22.64$24.8880,200——
2020-10-22$20.22$22.2282,000——
2020-10-21$17.59$19.3310,800——
2020-10-20$17.64$19.3913,200——
2020-10-19$17.07$18.7612,000——
2020-10-16$17.43$19.1613,600——
2020-10-15$17.45$19.1817,800——
2020-10-14$17.15$18.8512,700——
2020-10-13$17.72$19.4823,700——
2020-10-12$17.88$19.6514,800——
2020-10-09$17.72$19.4829,100——
2020-10-08$17.76$19.5223,400——
2020-10-07$17.35$19.0729,300——
2020-10-06$16.14$17.7450,400——
2020-10-05$16.34$17.9624,500——
2020-10-02$15.75$17.3134,400——
2020-10-01$14.58$16.0370,100——
2020-09-30$14.73$16.1921,600——
2020-09-29$14.62$16.0014,200——
2020-09-28$15.18$16.6232,600——
2020-09-25$14.30$15.6532,300——
2020-09-24$14.23$15.5860,800——
2020-09-23$14.76$16.1648,200——
2020-09-22$15.05$16.4755,900——
2020-09-21$15.41$16.8743,900——
2020-09-18$16.25$17.7952,800——
2020-09-17$16.71$18.2940,100——
2020-09-16$16.67$18.2540,200——
2020-09-15$16.42$17.9735,400——
2020-09-14$16.28$17.8217,800——
2020-09-11$15.89$17.3945,100——
2020-09-10$15.82$17.3241,600——
2020-09-09$15.58$17.0531,900——
2020-09-08$15.49$16.9638,400——
2020-09-04$16.27$17.8167,400——
2020-09-03$15.20$16.6450,700——
2020-09-02$15.29$16.7431,400——
2020-09-01$15.33$16.7857,000——
2020-08-31$14.61$15.9931,600——
2020-08-28$15.04$16.4614,600——
2020-08-27$14.82$16.2238,400——
2020-08-26$14.61$15.9939,100——
2020-08-25$15.30$16.7581,600——
2020-08-24$15.14$16.5730,600——
2020-08-21$14.44$15.8162,600——
2020-08-20$15.07$16.5019,700——
2020-08-19$15.27$16.7119,500——
2020-08-18$15.16$16.5944,600——
2020-08-17$15.42$16.8822,800——
2020-08-14$15.75$17.2460,300——
2020-08-13$15.85$17.3529,600——
2020-08-12$16.32$17.8679,800——
2020-08-11$15.27$16.71101,500——
2020-08-10$14.97$16.3977,400——
2020-08-07$14.64$16.0275,400——
2020-08-06$14.36$15.7221,000——
2020-08-05$14.50$15.8726,000——
2020-08-04$14.48$15.8557,000——
2020-08-03$14.50$15.8740,500——
2020-07-31$14.65$16.0487,500——
2020-07-30$14.21$15.5532,500——
2020-07-29$14.29$15.6444,000——
2020-07-28$14.14$15.4880,800——
2020-07-27$14.91$16.3250,600——
2020-07-24$15.09$16.5295,500——
2020-07-23$14.92$16.33138,200——
2020-07-22$15.80$17.2933,700——
2020-07-21$15.70$17.1955,700——
2020-07-20$14.91$16.3234,100——
2020-07-17$15.36$16.8132,700——
2020-07-16$15.62$17.1047,400——
2020-07-15$15.78$17.2741,500——
2020-07-14$15.01$16.4334,100——
2020-07-13$15.43$16.8928,000——
2020-07-10$15.51$16.9823,400——
2020-07-09$14.32$15.6755,600——
2020-07-08$15.26$16.7041,100——
2020-07-07$15.18$16.6226,900——
2020-07-06$16.34$17.8923,600——
2020-07-02$15.92$17.4319,600——
2020-07-01$16.46$18.0233,700——
2020-06-30$16.62$18.1938,200——
2020-06-29$16.47$18.0345,400——
2020-06-26$16.76$18.28135,900——
2020-06-25$16.74$18.2667,900——
2020-06-24$16.16$17.6369,200——
2020-06-23$16.39$17.8814,700——
2020-06-22$16.61$18.1225,000——
2020-06-19$16.44$17.9353,100——
2020-06-18$16.83$18.3632,000——
2020-06-17$16.80$18.3234,800——
2020-06-16$17.26$18.8325,500——
2020-06-15$16.90$18.4343,700——
2020-06-12$17.06$18.6136,800——
2020-06-11$16.53$18.0363,900——
2020-06-10$18.84$20.5585,200——
2020-06-09$18.25$19.9034,400——
2020-06-08$18.80$20.5044,600——
2020-06-05$18.59$20.2847,200——
2020-06-04$17.23$18.7943,200——
2020-06-03$16.65$18.1642,500——
2020-06-02$15.91$17.3530,500——
2020-06-01$16.09$17.5558,200——
2020-05-29$16.08$17.5438,800——
2020-05-28$16.99$18.5370,000——
2020-05-27$18.03$19.6694,100——
2020-05-26$15.62$17.0437,200——
2020-05-22$14.30$15.6031,500——
2020-05-21$14.37$15.6725,000——
2020-05-20$14.38$15.6831,400——
2020-05-19$13.84$15.1029,900——
2020-05-18$14.66$15.9955,800——
2020-05-15$13.17$14.3628,400——
2020-05-14$12.71$13.8672,300——
2020-05-13$12.77$13.9343,100——
2020-05-12$13.28$14.4838,500——
2020-05-11$14.42$15.7339,600——
2020-05-08$15.06$16.4347,800——
2020-05-07$14.44$15.7533,600——
2020-05-06$13.65$14.8931,900——
2020-05-05$14.40$15.7127,300——
2020-05-04$15.41$16.8133,200——
2020-05-01$15.49$16.8965,900——
2020-04-30$15.70$17.1240,600——
2020-04-29$16.88$18.4184,300——
2020-04-28$15.19$16.5752,500——
2020-04-27$15.87$17.3153,200——
2020-04-24$14.27$15.56128,300——
2020-04-23$13.24$14.4484,200——
2020-04-22$13.40$14.6294,400——
2020-04-21$13.65$14.8927,700——
2020-04-20$14.26$15.5527,200——
2020-04-17$14.56$15.8841,800——
2020-04-16$14.02$15.2947,800——
2020-04-15$15.33$16.7230,200——
2020-04-14$17.20$18.7643,200——
2020-04-13$18.58$20.2659,900——
2020-04-09$18.39$20.0667,900——
2020-04-08$15.86$17.3046,400——
2020-04-07$15.67$17.0933,700——
2020-04-06$15.38$16.7749,700——
2020-04-03$13.91$15.1747,500——
2020-04-02$15.32$16.7134,200——
2020-04-01$14.40$15.7132,300——
2020-03-31$16.42$17.9181,000——
2020-03-30$16.95$18.4929,100——
2020-03-27$16.03$17.4232,800——
2020-03-26$16.73$18.1846,800——
2020-03-25$14.18$15.4199,700——
2020-03-24$13.84$15.0462,400——
2020-03-23$12.56$13.6538,000——
2020-03-20$13.20$14.3486,900——
2020-03-19$14.98$16.28109,400——
2020-03-18$12.36$13.4359,200——
2020-03-17$15.33$16.6688,200——
2020-03-16$15.50$16.8429,800——
2020-03-13$17.70$19.2331,700——
2020-03-12$16.18$17.5835,300——
2020-03-11$18.74$20.3644,100——
2020-03-10$20.75$22.5544,400——
2020-03-09$18.99$20.6331,100——
2020-03-06$22.49$24.4428,400——
2020-03-05$23.50$25.5449,500——
2020-03-04$24.83$26.9835,500——
2020-03-03$24.18$26.2742,000——
2020-03-02$24.85$27.0024,500——
2020-02-28$24.29$26.3961,200——
2020-02-27$25.02$27.1992,100——
2020-02-26$26.45$28.7425,900——
2020-02-25$25.94$28.1926,700——
2020-02-24$27.47$29.8536,200——
2020-02-21$27.63$30.0246,300——
2020-02-20$28.30$30.7520,000——
2020-02-19$27.82$30.2333,400——
2020-02-18$27.93$30.3533,400——
2020-02-14$28.08$30.5165,000——
2020-02-13$27.65$30.0424,400——
2020-02-12$27.45$29.8332,700——
2020-02-11$27.23$29.5942,700——
2020-02-10$27.21$29.5735,300——
2020-02-07$27.26$29.6218,700——
2020-02-06$27.67$30.0737,300——
2020-02-05$27.40$29.7749,700——
2020-02-04$27.03$29.3719,600——
2020-02-03$27.05$29.3941,700——
2020-01-31$26.51$28.8158,900——
2020-01-30$27.56$29.9566,700——
2020-01-29$26.20$28.4757,200——
2020-01-28$26.80$29.1221,500——
2020-01-27$27.28$29.6436,800——
2020-01-24$27.40$29.7765,600——
2020-01-23$26.18$28.4567,000——
2020-01-22$23.69$25.7420,200——
2020-01-21$23.85$25.9220,200——
2020-01-17$24.19$26.2819,700——
2020-01-16$24.46$26.5825,100——
2020-01-15$23.48$25.5149,300——
2020-01-14$23.94$26.0118,400——
2020-01-13$24.14$26.2317,200——
2020-01-10$24.10$26.1927,600——
2020-01-09$24.12$26.2116,600——
2020-01-08$24.21$26.3127,800——
2020-01-07$24.15$26.2425,500——
2020-01-06$24.23$26.3326,500——
2020-01-03$24.22$26.3222,800——
2020-01-02$24.01$26.0938,500——