NASDAQ:INDB | Historical Stock Price | INDEPENDENT BANK 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
1986-05-14 to 2026-09-04
Data captured

Stock Price Chart

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

$1.19$3.41$9.81$28.21$81.10$233.131986-05-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$33.75$48.5218,100——
2004-12-30$34.25$49.2411,100——
2004-12-29$33.84$48.656,500——
2004-12-28$34.15$48.8917,800——
2004-12-27$33.76$48.3310,000——
2004-12-23$34.10$48.828,600——
2004-12-22$34.05$48.7515,300——
2004-12-21$34.16$48.9133,500——
2004-12-20$33.95$48.6029,000——
2004-12-17$34.15$48.8951,800——
2004-12-16$34.00$48.6838,900——
2004-12-15$35.25$50.4723,700——
2004-12-14$34.80$49.8213,800——
2004-12-13$34.95$50.0413,900——
2004-12-10$34.73$49.7243,600——
2004-12-09$33.96$48.6229,300——
2004-12-08$34.40$49.2526,300——
2004-12-07$33.70$48.2551,000——
2004-12-06$35.16$50.3413,200——
2004-12-03$35.71$51.12130,200——
2004-12-02$35.89$51.3814,000——
2004-12-01$36.00$51.5438,300——
2004-11-30$34.56$49.4811,600——
2004-11-29$34.56$49.4832,100——
2004-11-26$34.51$49.4115,500——
2004-11-24$33.51$47.9717,500——
2004-11-23$33.44$47.8748,100——
2004-11-22$33.12$47.4223,500——
2004-11-19$32.36$46.3320,300——
2004-11-18$33.39$47.8038,100——
2004-11-17$33.57$48.0638,300——
2004-11-16$32.46$46.4717,100——
2004-11-15$33.00$47.2482,000——
2004-11-12$33.00$47.2438,300——
2004-11-11$32.95$47.1772,400——
2004-11-10$32.92$47.1335,000——
2004-11-09$32.85$47.0346,100——
2004-11-08$32.70$46.8117,300——
2004-11-05$32.85$47.0322,400——
2004-11-04$33.00$47.2438,500——
2004-11-03$33.05$47.3267,800——
2004-11-02$32.73$46.8643,200——
2004-11-01$33.00$47.2430,500——
2004-10-29$32.97$47.20147,300——
2004-10-28$33.00$47.2449,900——
2004-10-27$33.07$47.3416,100——
2004-10-26$32.70$46.8128,500——
2004-10-25$32.60$46.6724,800——
2004-10-22$32.33$46.2946,500——
2004-10-21$33.11$47.4018,800——
2004-10-20$33.00$47.2416,100——
2004-10-19$32.76$46.9020,200——
2004-10-18$33.00$47.2441,100——
2004-10-15$33.36$47.7652,900——
2004-10-14$32.17$46.0613,300——
2004-10-13$32.39$46.3723,300——
2004-10-12$32.90$47.1026,900——
2004-10-11$32.59$46.6615,500——
2004-10-08$32.43$46.4345,600——
2004-10-07$32.26$46.1946,400——
2004-10-06$32.23$46.1453,900——
2004-10-05$32.18$46.0738,600——
2004-10-04$32.10$45.9617,400——
2004-10-01$31.88$45.6433,000——
2004-09-30$30.91$44.2568,200——
2004-09-29$30.52$43.6947,000——
2004-09-28$29.96$42.8911,800——
2004-09-27$29.23$41.8530,800——
2004-09-24$29.75$42.596,700——
2004-09-23$29.76$42.6120,400——
2004-09-22$30.20$43.2413,100——
2004-09-21$31.21$44.4815,900——
2004-09-20$30.49$43.4611,700——
2004-09-17$31.01$44.2052,000——
2004-09-16$31.14$44.3834,500——
2004-09-15$31.10$44.3214,900——
2004-09-14$30.93$44.0815,500——
2004-09-13$31.30$44.6189,100——
2004-09-10$31.21$44.4820,700——
2004-09-09$31.00$44.1832,500——
2004-09-08$30.25$43.1113,000——
2004-09-07$30.68$43.7314,300——
2004-09-03$30.45$43.406,200——
2004-09-02$30.43$43.3711,500——
2004-09-01$29.75$42.4036,000——
2004-08-31$30.03$42.8014,800——
2004-08-30$29.67$42.2911,900——
2004-08-27$30.12$42.9345,300——
2004-08-26$29.78$42.4425,000——
2004-08-25$30.01$42.7768,800——
2004-08-24$29.14$41.5310,400——
2004-08-23$28.80$41.0520,900——
2004-08-20$29.50$42.0436,800——
2004-08-19$29.04$41.3917,200——
2004-08-18$28.68$40.8840,100——
2004-08-17$28.50$40.6212,600——
2004-08-16$28.09$40.0324,400——
2004-08-13$27.43$39.0919,000——
2004-08-12$27.10$38.6231,500——
2004-08-11$27.34$38.9719,200——
2004-08-10$27.82$39.6512,000——
2004-08-09$26.80$38.2013,100——
2004-08-06$27.00$38.4823,500——
2004-08-05$27.60$39.3428,800——
2004-08-04$28.24$40.2517,500——
2004-08-03$28.34$40.3928,300——
2004-08-02$28.60$40.767,300——
2004-07-30$28.33$40.3814,700——
2004-07-29$28.61$40.7824,700——
2004-07-28$27.91$39.7862,800——
2004-07-27$28.14$40.1183,500——
2004-07-26$27.49$39.1824,100——
2004-07-23$27.67$39.4415,600——
2004-07-22$27.93$39.8136,000——
2004-07-21$27.58$39.3133,700——
2004-07-20$28.64$40.8229,300——
2004-07-19$27.94$39.8216,200——
2004-07-16$28.26$40.2831,600——
2004-07-15$28.59$40.7560,300——
2004-07-14$27.72$39.5115,900——
2004-07-13$28.23$40.2313,100——
2004-07-12$28.34$40.3919,200——
2004-07-09$28.03$39.9529,300——
2004-07-08$28.00$39.9139,400——
2004-07-07$28.07$40.0124,700——
2004-07-06$28.35$40.4120,600——
2004-07-02$28.50$40.628,600——
2004-07-01$28.45$40.5523,500——
2004-06-30$28.95$41.2622,900——
2004-06-29$29.11$41.49110,300——
2004-06-28$28.40$40.4830,600——
2004-06-25$28.14$40.11115,800——
2004-06-24$28.05$39.9831,300——
2004-06-23$27.95$39.8435,500——
2004-06-22$27.86$39.51115,300——
2004-06-21$27.21$38.59103,400——
2004-06-18$27.00$38.2963,000——
2004-06-17$26.91$38.1653,600——
2004-06-16$26.99$38.2755,300——
2004-06-15$26.99$38.2731,200——
2004-06-14$26.90$38.1536,200——
2004-06-10$27.02$38.3225,900——
2004-06-09$26.58$37.697,400——
2004-06-08$26.88$38.1214,200——
2004-06-07$27.18$38.5418,400——
2004-06-04$26.99$38.2722,000——
2004-06-03$26.61$37.738,200——
2004-06-02$27.00$38.2913,000——
2004-06-01$26.73$37.9022,900——
2004-05-28$26.52$37.6111,100——
2004-05-27$26.98$38.268,500——
2004-05-26$26.99$38.2712,900——
2004-05-25$26.99$38.2723,800——
2004-05-24$26.98$38.2612,400——
2004-05-21$26.73$37.9011,500——
2004-05-20$26.16$37.1023,400——
2004-05-19$26.12$37.0411,700——
2004-05-18$26.82$38.0312,500——
2004-05-17$26.63$37.7615,300——
2004-05-14$26.70$37.8612,800——
2004-05-13$26.65$37.7916,800——
2004-05-12$26.84$38.0634,300——
2004-05-11$26.44$37.4912,200——
2004-05-10$25.75$36.5238,500——
2004-05-07$25.84$36.64100,300——
2004-05-06$26.58$37.6955,100——
2004-05-05$26.86$38.096,100——
2004-05-04$26.80$38.0012,900——
2004-05-03$26.98$38.2610,700——
2004-04-30$26.66$37.8117,700——
2004-04-29$26.96$38.2314,500——
2004-04-28$27.06$38.3723,000——
2004-04-27$27.99$39.6915,900——
2004-04-26$27.41$38.878,600——
2004-04-23$27.47$38.9515,900——
2004-04-22$27.99$39.6914,500——
2004-04-21$27.35$38.7841,900——
2004-04-20$26.92$38.1721,200——
2004-04-19$28.01$39.7217,000——
2004-04-16$27.88$39.5419,900——
2004-04-15$28.04$39.7632,000——
2004-04-14$27.98$39.6850,200——
2004-04-13$28.76$40.7825,900——
2004-04-12$29.56$41.9218,600——
2004-04-08$30.02$42.5716,800——
2004-04-07$29.96$42.4916,400——
2004-04-06$30.05$42.617,600——
2004-04-05$30.40$43.1122,100——
2004-04-02$30.72$43.5620,600——
2004-04-01$30.35$43.0410,300——
2004-03-31$30.31$42.9822,200——
2004-03-30$30.48$43.2217,700——
2004-03-29$30.25$42.9079,300——
2004-03-26$29.62$42.00116,300——
2004-03-25$29.45$41.7613,500——
2004-03-24$29.00$41.1211,300——
2004-03-23$29.30$41.3513,600——
2004-03-22$29.35$41.4218,700——
2004-03-19$29.84$42.1123,200——
2004-03-18$29.98$42.3115,400——
2004-03-17$30.00$42.3423,900——
2004-03-16$29.79$42.0454,700——
2004-03-15$29.73$41.9614,100——
2004-03-12$30.25$42.6923,100——
2004-03-11$29.57$41.7325,300——
2004-03-10$29.71$41.9336,700——
2004-03-09$29.52$41.6631,400——
2004-03-08$30.03$42.3826,900——
2004-03-05$30.91$43.628,900——
2004-03-04$30.24$42.6810,200——
2004-03-03$30.07$42.4412,100——
2004-03-02$30.05$42.4117,900——
2004-03-01$30.47$43.007,900——
2004-02-27$30.39$42.8915,100——
2004-02-26$30.94$43.6718,000——
2004-02-25$30.34$42.829,800——
2004-02-24$30.01$42.3516,100——
2004-02-23$29.75$41.9927,200——
2004-02-20$30.14$42.5435,800——
2004-02-19$30.81$43.4835,000——
2004-02-18$30.27$42.7221,600——
2004-02-17$30.65$43.2627,700——
2004-02-13$30.38$42.8826,000——
2004-02-12$30.74$43.3820,300——
2004-02-11$31.15$43.9635,500——
2004-02-10$31.28$44.1529,800——
2004-02-09$30.90$43.6129,900——
2004-02-06$31.20$44.0343,700——
2004-02-05$30.83$43.5125,000——
2004-02-04$30.85$43.5443,900——
2004-02-03$31.09$43.8818,500——
2004-02-02$30.90$43.6135,000——
2004-01-30$30.89$43.5957,000——
2004-01-29$31.00$43.7550,500——
2004-01-28$31.00$43.7549,700——
2004-01-27$31.14$43.95120,200——
2004-01-26$30.65$43.26198,000——
2004-01-23$28.96$40.8729,600——
2004-01-22$28.83$40.6936,200——
2004-01-21$28.94$40.8442,600——
2004-01-20$28.77$40.6078,000——
2004-01-16$29.00$40.93137,400——
2004-01-15$28.40$40.0884,800——
2004-01-14$28.40$40.0859,400——
2004-01-13$28.59$40.3545,100——
2004-01-12$28.42$40.1132,700——
2004-01-09$28.76$40.5952,900——
2004-01-08$29.00$40.9318,800——
2004-01-07$29.00$40.9324,900——
2004-01-06$28.51$40.2414,200——
2004-01-05$29.00$40.9312,300——
2004-01-02$28.30$39.9413,200——