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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$47.04$52.1778,900——
2021-12-30$47.04$52.1753,400——
2021-12-29$47.33$52.4347,500——
2021-12-28$46.36$51.3525,300——
2021-12-27$46.63$51.6548,500——
2021-12-23$44.64$49.4513,900——
2021-12-22$44.61$49.4113,400——
2021-12-21$44.38$49.1625,600——
2021-12-20$43.10$47.7442,100——
2021-12-17$43.36$48.0339,200——
2021-12-16$44.20$48.9628,500——
2021-12-15$43.63$48.3327,400——
2021-12-14$42.97$47.6072,500——
2021-12-13$43.46$48.1428,600——
2021-12-10$44.36$49.1422,500——
2021-12-09$44.12$48.8768,400——
2021-12-08$43.84$48.5618,100——
2021-12-07$43.81$48.5343,600——
2021-12-06$44.73$49.5528,000——
2021-12-03$43.89$48.6229,300——
2021-12-02$44.64$49.4550,700——
2021-12-01$43.00$47.6338,600——
2021-11-30$43.31$47.9763,900——
2021-11-29$43.80$48.5232,500——
2021-11-26$43.82$48.5432,900——
2021-11-24$45.90$50.8435,800——
2021-11-23$46.75$51.7874,500——
2021-11-22$45.40$50.2968,400——
2021-11-19$44.34$49.1128,200——
2021-11-18$44.55$49.3535,100——
2021-11-17$44.42$49.2042,600——
2021-11-16$44.81$49.6328,400——
2021-11-15$45.27$50.1427,200——
2021-11-12$44.98$49.8227,100——
2021-11-11$45.44$50.3350,700——
2021-11-10$45.18$50.0482,300——
2021-11-09$43.34$48.0138,700——
2021-11-08$43.74$48.4553,200——
2021-11-05$43.68$48.3834,500——
2021-11-04$43.23$47.8840,600——
2021-11-03$43.61$48.3194,800——
2021-11-02$39.45$43.70161,800——
2021-11-01$34.85$38.6019,800——
2021-10-29$34.04$37.7123,000——
2021-10-28$34.09$37.7614,900——
2021-10-27$34.17$37.8515,800——
2021-10-26$34.97$38.7415,300——
2021-10-25$35.25$39.0555,100——
2021-10-22$35.78$39.6357,400——
2021-10-21$35.73$39.5880,300——
2021-10-20$33.27$36.8517,900——
2021-10-19$32.76$36.2934,200——
2021-10-18$32.23$35.7022,300——
2021-10-15$32.24$35.7140,300——
2021-10-14$32.11$35.5756,600——
2021-10-13$31.67$35.0824,500——
2021-10-12$31.73$35.1512,000——
2021-10-11$31.50$34.8920,300——
2021-10-08$31.36$34.7420,900——
2021-10-07$31.11$34.4639,700——
2021-10-06$31.10$34.4512,100——
2021-10-05$31.25$34.617,900——
2021-10-04$31.19$34.5513,700——
2021-10-01$30.95$34.2825,000——
2021-09-30$31.18$34.5414,700——
2021-09-29$31.32$34.6914,900——
2021-09-28$30.60$33.8314,100——
2021-09-27$30.91$34.1735,400——
2021-09-24$30.01$33.1823,000——
2021-09-23$30.04$33.2114,900——
2021-09-22$29.49$32.607,500——
2021-09-21$29.13$32.2017,300——
2021-09-20$29.41$32.5132,500——
2021-09-17$30.24$33.4384,200——
2021-09-16$28.90$31.9520,500——
2021-09-15$28.63$31.6515,500——
2021-09-14$28.46$31.4618,500——
2021-09-13$28.93$31.9830,000——
2021-09-10$28.15$31.1231,400——
2021-09-09$28.99$32.0521,000——
2021-09-08$29.23$32.3119,900——
2021-09-07$29.87$33.0212,900——
2021-09-03$30.25$33.4415,700——
2021-09-02$30.59$33.8217,600——
2021-09-01$29.74$32.8814,800——
2021-08-31$29.72$32.869,100——
2021-08-30$29.81$32.9512,900——
2021-08-27$30.60$33.8324,000——
2021-08-26$29.81$32.9517,900——
2021-08-25$29.95$33.119,100——
2021-08-24$30.18$33.3624,400——
2021-08-23$30.22$33.4130,000——
2021-08-20$30.24$33.4318,300——
2021-08-19$29.92$33.0824,200——
2021-08-18$29.85$33.0014,400——
2021-08-17$29.86$33.0113,100——
2021-08-16$30.28$33.4714,400——
2021-08-13$30.31$33.517,800——
2021-08-12$31.19$34.4812,800——
2021-08-11$31.57$34.9012,500——
2021-08-10$31.40$34.7118,000——
2021-08-09$30.87$34.1312,600——
2021-08-06$31.20$34.4923,700——
2021-08-05$30.64$33.8715,200——
2021-08-04$30.10$33.2813,600——
2021-08-03$30.41$33.6235,300——
2021-08-02$29.97$33.1322,000——
2021-07-30$30.28$33.4716,200——
2021-07-29$30.91$34.1722,700——
2021-07-28$30.84$34.0927,100——
2021-07-27$29.99$33.1541,900——
2021-07-26$30.13$33.3123,800——
2021-07-23$29.97$33.1333,200——
2021-07-22$30.55$33.7751,000——
2021-07-21$31.40$34.7115,400——
2021-07-20$31.18$34.4743,300——
2021-07-19$29.94$33.1044,000——
2021-07-16$30.91$34.1724,300——
2021-07-15$31.41$34.7236,400——
2021-07-14$30.64$33.8729,700——
2021-07-13$30.63$33.8630,900——
2021-07-12$31.26$34.5620,000——
2021-07-09$30.79$34.0428,000——
2021-07-08$30.05$33.2241,500——
2021-07-07$30.12$33.3038,400——
2021-07-06$30.56$33.7846,600——
2021-07-02$30.98$34.2547,400——
2021-07-01$31.01$34.2823,200——
2021-06-30$30.98$34.2563,700——
2021-06-29$30.46$33.6156,100——
2021-06-28$31.02$34.2252,700——
2021-06-25$30.14$33.25181,300——
2021-06-24$31.02$34.2222,400——
2021-06-23$30.76$33.9436,900——
2021-06-22$31.01$34.2130,800——
2021-06-21$31.73$35.0133,700——
2021-06-18$30.22$33.34120,800——
2021-06-17$32.81$36.2063,400——
2021-06-16$33.53$36.9927,400——
2021-06-15$32.85$36.2434,700——
2021-06-14$32.89$36.2925,100——
2021-06-11$33.25$36.6914,500——
2021-06-10$33.00$36.4129,100——
2021-06-09$33.95$37.4625,900——
2021-06-08$33.89$37.3918,700——
2021-06-07$33.75$37.2434,400——
2021-06-04$33.82$37.3126,200——
2021-06-03$33.89$37.3917,400——
2021-06-02$33.51$36.9730,400——
2021-06-01$34.08$37.6026,800——
2021-05-28$33.92$37.4224,000——
2021-05-27$34.20$37.7314,300——
2021-05-26$33.72$37.2012,800——
2021-05-25$33.05$36.4636,600——
2021-05-24$34.49$38.0516,700——
2021-05-21$35.02$38.6416,400——
2021-05-20$34.85$38.4523,100——
2021-05-19$34.82$38.4221,300——
2021-05-18$35.36$39.0119,100——
2021-05-17$35.36$39.0139,400——
2021-05-14$35.73$39.4227,200——
2021-05-13$34.91$38.5236,500——
2021-05-12$33.65$37.1334,700——
2021-05-11$34.85$38.4521,600——
2021-05-10$35.31$38.9639,000——
2021-05-07$34.50$38.0616,700——
2021-05-06$34.80$38.4014,100——
2021-05-05$34.55$38.1224,100——
2021-05-04$35.03$38.6534,700——
2021-05-03$35.59$39.2725,000——
2021-04-30$34.35$37.9042,800——
2021-04-29$34.51$38.0827,000——
2021-04-28$34.22$37.7620,600——
2021-04-27$34.85$38.4557,500——
2021-04-26$35.71$39.4045,700——
2021-04-23$36.42$40.1834,900——
2021-04-22$34.44$38.0047,700——
2021-04-21$33.95$37.4627,400——
2021-04-20$33.43$36.8838,600——
2021-04-19$34.40$37.9533,500——
2021-04-16$34.80$38.4019,700——
2021-04-15$34.21$37.7423,800——
2021-04-14$34.55$38.1223,600——
2021-04-13$34.25$37.7928,100——
2021-04-12$34.80$38.4012,600——
2021-04-09$35.02$38.6435,100——
2021-04-08$35.46$39.1223,500——
2021-04-07$35.45$39.1127,800——
2021-04-06$35.85$39.5528,800——
2021-04-05$35.71$39.4027,200——
2021-04-01$35.45$39.1122,500——
2021-03-31$35.23$38.8752,500——
2021-03-30$35.86$39.5725,700——
2021-03-29$35.20$38.7733,900——
2021-03-26$36.40$40.0926,400——
2021-03-25$35.53$39.1342,200——
2021-03-24$34.20$37.6738,000——
2021-03-23$35.18$38.7551,500——
2021-03-22$36.98$40.7354,800——
2021-03-19$37.78$41.6193,100——
2021-03-18$38.54$42.4552,400——
2021-03-17$38.26$42.1446,700——
2021-03-16$38.50$42.4135,000——
2021-03-15$38.77$42.7033,100——
2021-03-12$38.60$42.52141,600——
2021-03-11$37.78$41.6145,900——
2021-03-10$37.48$41.2830,800——
2021-03-09$36.78$40.5123,500——
2021-03-08$37.67$41.4928,100——
2021-03-05$36.39$40.0863,700——
2021-03-04$34.66$38.1825,300——
2021-03-03$35.47$39.0767,200——
2021-03-02$35.80$39.4371,300——
2021-03-01$34.01$37.4632,400——
2021-02-26$32.75$36.0732,800——
2021-02-25$33.10$36.4623,800——
2021-02-24$34.14$37.6044,100——
2021-02-23$32.69$36.0151,500——
2021-02-22$33.45$36.8427,100——
2021-02-19$32.84$36.1734,400——
2021-02-18$32.10$35.3623,700——
2021-02-17$31.81$35.0441,600——
2021-02-16$32.09$35.3535,700——
2021-02-12$31.25$34.4239,500——
2021-02-11$30.71$33.83100,600——
2021-02-10$31.98$35.2239,300——
2021-02-09$33.13$36.4945,500——
2021-02-08$33.93$37.3739,500——
2021-02-05$33.83$37.2622,700——
2021-02-04$33.87$37.3154,100——
2021-02-03$31.54$34.7415,700——
2021-02-02$31.72$34.9432,500——
2021-02-01$31.30$34.4825,200——
2021-01-29$30.62$33.7335,300——
2021-01-28$32.16$35.4230,900——
2021-01-27$30.94$34.0844,900——
2021-01-26$31.61$34.8221,700——
2021-01-25$32.25$35.5222,300——
2021-01-22$32.49$35.7934,000——
2021-01-21$31.68$34.8952,100——
2021-01-20$30.45$33.5428,400——
2021-01-19$30.13$33.1932,100——
2021-01-15$30.85$33.9820,400——
2021-01-14$30.89$34.0224,000——
2021-01-13$30.20$33.2610,800——
2021-01-12$30.70$33.8124,200——
2021-01-11$30.44$33.5314,700——
2021-01-08$30.27$33.3429,500——
2021-01-07$30.06$33.1146,900——
2021-01-06$29.55$32.5536,800——
2021-01-05$27.56$30.3621,100——
2021-01-04$27.85$30.6858,700——