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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$28.95$51.65105,300——
2012-12-28$28.64$51.1029,800——
2012-12-27$29.16$52.0359,900——
2012-12-26$28.85$51.4730,300——
2012-12-24$29.08$51.8836,700——
2012-12-21$29.11$51.94299,400——
2012-12-20$29.33$52.3343,000——
2012-12-19$29.25$51.8180,900——
2012-12-18$29.76$52.7284,000——
2012-12-17$29.04$51.4450,000——
2012-12-14$28.51$50.5059,200——
2012-12-13$28.96$51.3091,800——
2012-12-12$28.38$50.2774,300——
2012-12-11$28.46$50.4162,300——
2012-12-10$28.00$49.6042,500——
2012-12-07$27.96$49.5333,200——
2012-12-06$28.03$49.6538,600——
2012-12-05$27.97$49.5593,500——
2012-12-04$28.07$49.7272,000——
2012-12-03$28.41$50.3359,600——
2012-11-30$28.70$50.84104,600——
2012-11-29$28.60$50.6629,400——
2012-11-28$28.20$49.9538,000——
2012-11-27$28.17$49.9043,600——
2012-11-26$28.30$50.13143,200——
2012-11-23$28.14$49.8548,300——
2012-11-21$28.28$50.1029,700——
2012-11-20$28.33$50.18121,800——
2012-11-19$28.43$50.3654,900——
2012-11-16$28.16$49.8856,500——
2012-11-15$28.21$49.9732,200——
2012-11-14$28.27$50.0852,200——
2012-11-13$29.30$51.90126,900——
2012-11-12$29.55$52.35137,100——
2012-11-09$28.23$50.0130,900——
2012-11-08$28.30$50.1354,400——
2012-11-07$28.56$50.5955,000——
2012-11-06$29.93$53.0216,100——
2012-11-05$29.40$52.0819,800——
2012-11-02$29.47$52.2071,400——
2012-11-01$29.62$52.4757,700——
2012-10-31$29.51$52.2722,100——
2012-10-26$29.36$52.0122,100——
2012-10-25$29.65$52.5228,600——
2012-10-24$29.45$52.1737,400——
2012-10-23$29.51$52.2728,700——
2012-10-22$29.73$52.6634,500——
2012-10-19$29.37$52.0356,100——
2012-10-18$29.75$52.7048,600——
2012-10-17$30.02$53.1829,600——
2012-10-16$29.65$52.5256,000——
2012-10-15$30.08$53.2823,400——
2012-10-12$29.89$52.9535,300——
2012-10-11$30.59$54.1938,900——
2012-10-10$30.53$54.0823,100——
2012-10-09$30.47$53.9721,200——
2012-10-08$30.90$54.7422,100——
2012-10-05$31.10$55.0933,300——
2012-10-04$30.89$54.7227,900——
2012-10-03$30.44$53.9223,000——
2012-10-02$30.53$54.0825,900——
2012-10-01$30.44$53.9239,300——
2012-09-28$30.09$53.3035,100——
2012-09-27$30.45$53.9498,800——
2012-09-26$30.76$54.1233,500——
2012-09-25$30.95$54.4589,200——
2012-09-24$31.33$55.1241,900——
2012-09-21$31.39$55.22133,200——
2012-09-20$31.30$55.0742,600——
2012-09-19$31.27$55.0159,300——
2012-09-18$31.07$54.6639,700——
2012-09-17$30.96$54.4734,700——
2012-09-14$31.10$54.7180,800——
2012-09-13$30.60$53.8381,100——
2012-09-12$30.24$53.2036,000——
2012-09-11$30.29$53.2937,300——
2012-09-10$30.21$53.1542,400——
2012-09-07$30.12$52.9940,100——
2012-09-06$29.99$52.7662,200——
2012-09-05$29.56$52.0134,300——
2012-09-04$29.63$52.1325,100——
2012-08-31$29.16$51.3025,800——
2012-08-30$29.27$51.5021,000——
2012-08-29$29.69$52.2332,700——
2012-08-28$29.51$51.9227,000——
2012-08-27$29.11$51.2117,700——
2012-08-24$28.87$50.7917,500——
2012-08-23$28.64$50.3921,200——
2012-08-22$29.13$51.2515,500——
2012-08-21$29.52$51.9347,200——
2012-08-20$29.75$52.3438,800——
2012-08-17$29.64$52.15128,700——
2012-08-16$29.52$51.9334,700——
2012-08-15$29.52$51.9325,900——
2012-08-14$29.18$51.3439,000——
2012-08-13$29.27$51.5020,400——
2012-08-10$29.53$51.9540,000——
2012-08-09$29.66$52.1823,400——
2012-08-08$29.58$52.0437,700——
2012-08-07$29.24$51.4454,200——
2012-08-06$29.48$51.8646,000——
2012-08-03$29.43$51.7847,300——
2012-08-02$28.49$50.1261,500——
2012-08-01$28.95$50.9373,000——
2012-07-31$29.71$52.2753,700——
2012-07-30$29.88$52.5731,400——
2012-07-27$30.14$53.0348,000——
2012-07-26$29.59$52.0662,600——
2012-07-25$29.05$51.1137,800——
2012-07-24$28.77$50.6249,300——
2012-07-23$29.17$51.3250,600——
2012-07-20$29.53$51.9565,700——
2012-07-19$30.02$52.8145,900——
2012-07-18$30.35$53.4046,500——
2012-07-17$30.21$53.1535,700——
2012-07-16$30.22$53.1721,800——
2012-07-13$30.46$53.5977,300——
2012-07-12$29.67$52.2048,200——
2012-07-11$29.91$52.6235,500——
2012-07-10$29.80$52.4328,300——
2012-07-09$29.64$52.1555,600——
2012-07-06$29.80$52.4338,900——
2012-07-05$29.79$52.4145,200——
2012-07-03$29.92$52.6440,700——
2012-07-02$29.76$52.3652,500——
2012-06-29$29.21$51.3958,800——
2012-06-28$28.20$49.6160,300——
2012-06-27$28.51$49.7924,500——
2012-06-26$27.78$48.5118,800——
2012-06-25$27.70$48.3729,100——
2012-06-22$28.07$49.02100,200——
2012-06-21$27.59$48.1846,600——
2012-06-20$28.29$49.4025,900——
2012-06-19$28.50$49.7762,700——
2012-06-18$27.82$48.58116,100——
2012-06-15$28.11$49.09210,900——
2012-06-14$27.18$47.4742,500——
2012-06-13$26.60$46.4539,600——
2012-06-12$26.67$46.5871,700——
2012-06-11$26.21$45.7749,100——
2012-06-08$26.73$46.6863,100——
2012-06-07$26.49$46.2660,100——
2012-06-06$26.27$45.88120,100——
2012-06-05$26.07$45.5369,600——
2012-06-04$26.10$45.5864,800——
2012-06-01$26.20$45.7548,300——
2012-05-31$27.03$47.2059,700——
2012-05-30$26.91$46.9936,500——
2012-05-29$27.28$47.6419,400——
2012-05-25$27.25$47.5933,300——
2012-05-24$27.49$48.0156,500——
2012-05-23$27.19$47.4846,000——
2012-05-22$27.41$47.8748,000——
2012-05-21$27.82$48.5870,700——
2012-05-18$27.60$48.2055,400——
2012-05-17$27.69$48.3654,300——
2012-05-16$27.77$48.5028,600——
2012-05-15$27.87$48.6725,000——
2012-05-14$27.73$48.4331,800——
2012-05-11$28.18$49.2144,400——
2012-05-10$28.49$49.7528,000——
2012-05-09$28.02$48.9341,000——
2012-05-08$28.48$49.7440,500——
2012-05-07$28.23$49.3031,000——
2012-05-04$28.01$48.9251,200——
2012-05-03$28.34$49.4941,000——
2012-05-02$28.58$49.9190,000——
2012-05-01$28.00$48.9070,000——
2012-04-30$28.07$49.0245,000——
2012-04-27$28.67$50.0734,900——
2012-04-26$28.33$49.4721,000——
2012-04-25$28.28$49.3940,600——
2012-04-24$28.13$49.1248,100——
2012-04-23$27.55$48.1151,300——
2012-04-20$28.38$49.5655,500——
2012-04-19$27.68$48.3440,700——
2012-04-18$27.90$48.7235,400——
2012-04-17$28.66$50.0565,800——
2012-04-16$28.34$49.4967,600——
2012-04-13$27.78$48.5189,600——
2012-04-12$27.92$48.7668,200——
2012-04-11$27.90$48.7270,000——
2012-04-10$27.60$48.2060,100——
2012-04-09$27.84$48.6242,600——
2012-04-05$28.25$49.3330,800——
2012-04-04$28.24$49.3251,900——
2012-04-03$29.00$50.6431,900——
2012-04-02$29.35$51.2665,700——
2012-03-30$28.73$50.1750,500——
2012-03-29$29.01$50.6641,900——
2012-03-28$28.93$50.5231,900——
2012-03-27$28.62$49.9837,200——
2012-03-26$28.94$50.5468,900——
2012-03-23$28.40$49.6045,000——
2012-03-22$27.87$48.6736,800——
2012-03-21$28.52$49.4423,400——
2012-03-20$28.66$49.6832,700——
2012-03-19$29.05$50.3648,600——
2012-03-16$28.60$49.58117,000——
2012-03-15$28.51$49.4254,600——
2012-03-14$28.36$49.1638,300——
2012-03-13$28.70$49.7555,900——
2012-03-12$27.74$48.0951,200——
2012-03-09$27.44$47.5762,100——
2012-03-08$26.65$46.2048,600——
2012-03-07$26.67$46.2331,000——
2012-03-06$26.46$45.8770,600——
2012-03-05$27.14$47.0531,800——
2012-03-02$26.63$46.1679,600——
2012-03-01$27.48$47.6434,700——
2012-02-29$27.49$47.6561,000——
2012-02-28$28.04$48.6135,100——
2012-02-27$27.83$48.2441,800——
2012-02-24$27.91$48.3843,800——
2012-02-23$28.26$48.9935,400——
2012-02-22$27.62$47.88102,900——
2012-02-21$28.35$49.1463,200——
2012-02-17$28.40$49.2330,200——
2012-02-16$28.24$48.9585,600——
2012-02-15$27.46$47.6045,900——
2012-02-14$27.73$48.0744,800——
2012-02-13$28.22$48.9256,200——
2012-02-10$28.02$48.5770,200——
2012-02-09$28.69$49.7372,400——
2012-02-08$29.27$50.7445,400——
2012-02-07$29.06$50.3835,000——
2012-02-06$28.97$50.2238,700——
2012-02-03$29.19$50.60109,500——
2012-02-02$28.85$50.0197,500——
2012-02-01$28.51$49.42120,700——
2012-01-31$27.74$48.0953,700——
2012-01-30$27.59$47.8362,900——
2012-01-27$28.00$48.5447,300——
2012-01-26$27.95$48.4556,500——
2012-01-25$28.38$49.2044,900——
2012-01-24$28.45$49.3278,200——
2012-01-23$28.57$49.5338,900——
2012-01-20$28.73$49.80238,200——
2012-01-19$28.78$49.8962,700——
2012-01-18$28.65$49.6632,900——
2012-01-17$28.15$48.8060,900——
2012-01-13$28.24$48.9557,100——
2012-01-12$28.66$49.6849,100——
2012-01-11$28.21$48.9063,500——
2012-01-10$28.23$48.9449,100——
2012-01-09$28.22$48.9237,800——
2012-01-06$27.93$48.4248,500——
2012-01-05$28.23$48.9441,600——
2012-01-04$27.87$48.3119,200——
2012-01-03$28.04$48.6152,700——