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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$39.12$71.5659,500——
2013-12-30$39.14$71.6032,000——
2013-12-27$39.27$71.8462,800——
2013-12-26$39.22$71.7561,600——
2013-12-24$39.40$71.6728,900——
2013-12-23$39.36$71.6097,900——
2013-12-20$38.65$70.31465,500——
2013-12-19$37.84$68.8377,400——
2013-12-18$37.98$69.0992,400——
2013-12-17$37.07$67.4399,900——
2013-12-16$37.10$67.4973,600——
2013-12-13$36.24$65.9250,200——
2013-12-12$36.13$65.7259,000——
2013-12-11$36.01$65.5166,800——
2013-12-10$36.21$65.8797,200——
2013-12-09$36.90$67.12137,500——
2013-12-06$37.16$67.6065,500——
2013-12-05$36.48$66.3676,000——
2013-12-04$36.46$66.3268,000——
2013-12-03$37.07$67.43123,500——
2013-12-02$37.10$67.4932,700——
2013-11-29$38.17$69.4364,100——
2013-11-27$37.97$69.0754,900——
2013-11-26$37.61$68.4272,900——
2013-11-25$37.28$67.8265,900——
2013-11-22$37.00$67.3132,600——
2013-11-21$36.68$66.7274,800——
2013-11-20$35.94$65.38109,600——
2013-11-19$35.90$65.3155,100——
2013-11-18$35.93$65.36121,000——
2013-11-15$35.60$64.76121,300——
2013-11-14$35.77$65.0738,700——
2013-11-13$35.77$65.0734,600——
2013-11-12$35.53$64.6345,500——
2013-11-11$35.64$64.8354,700——
2013-11-08$36.05$65.5862,400——
2013-11-07$34.94$63.5691,100——
2013-11-06$35.19$64.0132,400——
2013-11-05$35.24$64.1027,300——
2013-11-04$35.28$64.1855,400——
2013-11-01$35.18$64.00110,300——
2013-10-31$35.88$65.2747,800——
2013-10-30$36.63$66.6369,200——
2013-10-29$36.78$66.9166,400——
2013-10-28$36.99$67.2995,200——
2013-10-25$36.95$67.2244,100——
2013-10-24$36.95$67.2281,300——
2013-10-23$36.94$67.2062,800——
2013-10-22$37.01$67.3280,800——
2013-10-21$37.00$67.31206,400——
2013-10-18$37.06$67.42369,200——
2013-10-17$36.82$66.98137,600——
2013-10-16$36.65$66.6761,400——
2013-10-15$36.35$66.1241,700——
2013-10-14$36.58$66.54158,000——
2013-10-11$36.70$66.7666,000——
2013-10-10$35.90$65.3142,300——
2013-10-09$35.08$63.8173,900——
2013-10-08$35.12$63.89118,800——
2013-10-07$35.25$64.1234,600——
2013-10-04$35.79$65.1135,700——
2013-10-03$35.55$64.67125,100——
2013-10-02$35.69$64.9296,100——
2013-10-01$36.05$65.58130,000——
2013-09-30$35.70$64.9484,500——
2013-09-27$35.71$64.9633,300——
2013-09-26$35.75$65.0342,900——
2013-09-25$36.01$65.1156,200——
2013-09-24$35.95$65.0085,300——
2013-09-23$35.63$64.42120,900——
2013-09-20$35.95$65.00346,800——
2013-09-19$35.71$64.5663,000——
2013-09-18$36.16$65.3860,000——
2013-09-17$36.27$65.5855,400——
2013-09-16$36.02$65.1267,100——
2013-09-13$35.79$64.7149,200——
2013-09-12$35.75$64.6431,500——
2013-09-11$36.02$65.1261,700——
2013-09-10$36.19$65.4333,100——
2013-09-09$36.01$65.1145,200——
2013-09-06$35.75$64.6442,400——
2013-09-05$35.73$64.6038,600——
2013-09-04$35.55$64.2739,800——
2013-09-03$35.55$64.2751,800——
2013-08-30$35.51$64.2070,900——
2013-08-29$36.02$65.1236,700——
2013-08-28$35.84$64.8065,400——
2013-08-27$35.57$64.3184,800——
2013-08-26$36.65$66.2652,900——
2013-08-23$36.98$66.8661,000——
2013-08-22$37.02$66.9338,400——
2013-08-21$36.69$66.33117,600——
2013-08-20$37.01$66.9141,300——
2013-08-19$36.43$65.8665,700——
2013-08-16$36.75$66.4460,400——
2013-08-15$36.58$66.1480,600——
2013-08-14$37.00$66.9089,500——
2013-08-13$37.12$67.1152,400——
2013-08-12$37.02$66.9362,200——
2013-08-09$37.16$67.1897,500——
2013-08-08$37.03$66.9573,900——
2013-08-07$36.95$66.8047,100——
2013-08-06$37.18$67.2283,200——
2013-08-05$38.04$68.7848,000——
2013-08-02$37.73$68.2148,400——
2013-08-01$37.72$68.2057,300——
2013-07-31$37.24$67.3344,000——
2013-07-30$37.32$67.47125,200——
2013-07-29$37.04$66.9764,100——
2013-07-26$37.21$67.2727,300——
2013-07-25$37.43$67.6768,400——
2013-07-24$37.55$67.8955,300——
2013-07-23$37.86$68.4530,300——
2013-07-22$37.75$68.2535,300——
2013-07-19$37.50$67.8053,000——
2013-07-18$37.38$67.5848,400——
2013-07-17$36.78$66.5047,200——
2013-07-16$36.51$66.0143,500——
2013-07-15$36.57$66.1245,800——
2013-07-12$36.13$65.3267,100——
2013-07-11$36.02$65.1294,100——
2013-07-10$36.13$65.3251,300——
2013-07-09$36.12$65.3063,800——
2013-07-08$35.81$64.7449,500——
2013-07-05$35.88$64.8752,100——
2013-07-03$34.89$63.0839,200——
2013-07-02$34.75$62.8365,800——
2013-07-01$34.72$62.77114,000——
2013-06-28$34.50$62.38147,300——
2013-06-27$34.35$62.1048,900——
2013-06-26$34.00$61.0754,300——
2013-06-25$33.96$61.0087,900——
2013-06-24$33.60$60.3579,900——
2013-06-21$33.54$60.25145,500——
2013-06-20$33.31$59.8373,000——
2013-06-19$33.25$59.7344,400——
2013-06-18$33.13$59.5130,400——
2013-06-17$32.80$58.9232,700——
2013-06-14$32.21$57.8630,000——
2013-06-13$32.90$59.1032,200——
2013-06-12$32.37$58.1525,100——
2013-06-11$32.76$58.8522,200——
2013-06-10$33.46$60.1035,200——
2013-06-07$33.06$59.3840,500——
2013-06-06$32.76$58.8538,800——
2013-06-05$32.69$58.7237,500——
2013-06-04$33.60$60.35111,500——
2013-06-03$33.70$60.5397,600——
2013-05-31$32.95$59.1940,100——
2013-05-30$33.58$60.3243,700——
2013-05-29$33.21$59.6535,600——
2013-05-28$33.40$60.0068,200——
2013-05-24$33.15$59.5540,800——
2013-05-23$32.79$58.9042,000——
2013-05-22$32.81$58.9466,100——
2013-05-21$33.15$59.5538,700——
2013-05-20$33.30$59.8248,700——
2013-05-17$33.07$59.4055,200——
2013-05-16$32.83$58.9728,500——
2013-05-15$32.55$58.4781,800——
2013-05-14$32.59$58.5466,900——
2013-05-13$32.03$57.5313,300——
2013-05-10$32.06$57.5915,200——
2013-05-09$31.88$57.2739,100——
2013-05-08$31.98$57.4416,300——
2013-05-07$31.92$57.3430,200——
2013-05-06$31.35$56.3115,000——
2013-05-03$30.94$55.5860,000——
2013-05-02$30.36$54.5332,000——
2013-05-01$30.00$53.89116,800——
2013-04-30$31.04$55.7638,700——
2013-04-29$30.58$54.9352,100——
2013-04-26$30.42$54.6458,000——
2013-04-25$30.50$54.7940,600——
2013-04-24$30.44$54.6833,900——
2013-04-23$30.79$55.3131,600——
2013-04-22$30.20$54.2539,300——
2013-04-19$30.55$54.8839,600——
2013-04-18$30.14$54.1439,000——
2013-04-17$30.32$54.4643,900——
2013-04-16$30.95$55.5943,500——
2013-04-15$30.58$54.93112,000——
2013-04-12$31.37$56.3558,200——
2013-04-11$31.34$56.3032,300——
2013-04-10$31.57$56.7128,300——
2013-04-09$31.12$55.9060,000——
2013-04-08$31.24$56.1244,200——
2013-04-05$31.03$55.7440,200——
2013-04-04$31.05$55.7759,300——
2013-04-03$31.02$55.7252,800——
2013-04-02$31.58$56.7344,400——
2013-04-01$31.91$57.3268,500——
2013-03-28$32.59$58.5464,000——
2013-03-27$32.63$58.6152,600——
2013-03-26$32.77$58.4726,300——
2013-03-25$32.59$58.1545,400——
2013-03-22$32.28$57.5956,600——
2013-03-21$32.20$57.4543,100——
2013-03-20$32.51$58.0055,700——
2013-03-19$32.24$57.5241,800——
2013-03-18$32.15$57.3692,500——
2013-03-15$32.07$57.22194,800——
2013-03-14$32.06$57.2051,800——
2013-03-13$31.86$56.8519,800——
2013-03-12$31.61$56.40140,900——
2013-03-11$31.95$57.0134,000——
2013-03-08$32.04$57.1738,800——
2013-03-07$31.76$56.6742,900——
2013-03-06$31.43$56.0827,900——
2013-03-05$31.72$56.6036,100——
2013-03-04$31.44$56.1037,800——
2013-03-01$31.47$56.1552,200——
2013-02-28$31.69$56.5467,800——
2013-02-27$31.35$55.9435,600——
2013-02-26$31.25$55.7623,600——
2013-02-25$31.03$55.3648,200——
2013-02-22$32.00$57.0979,700——
2013-02-21$31.26$55.7731,900——
2013-02-20$31.46$56.1371,000——
2013-02-19$31.78$56.7058,800——
2013-02-15$31.36$55.9546,900——
2013-02-14$31.37$55.9715,600——
2013-02-13$31.49$56.1823,700——
2013-02-12$31.43$56.0814,500——
2013-02-11$31.22$55.7010,400——
2013-02-08$31.02$55.3519,800——
2013-02-07$30.97$55.2625,500——
2013-02-06$31.13$55.5457,800——
2013-02-05$30.78$54.9239,300——
2013-02-04$30.61$54.6142,200——
2013-02-01$31.38$55.9959,100——
2013-01-31$30.99$55.2971,800——
2013-01-30$30.93$55.1946,400——
2013-01-29$31.28$55.8175,700——
2013-01-28$30.96$55.24122,800——
2013-01-25$31.02$55.35123,000——
2013-01-24$31.53$56.2651,400——
2013-01-23$31.41$56.0460,100——
2013-01-22$31.40$56.0263,800——
2013-01-18$30.92$55.1737,500——
2013-01-17$30.77$54.9039,300——
2013-01-16$30.47$54.3737,600——
2013-01-15$30.53$54.4771,000——
2013-01-14$30.57$54.5477,300——
2013-01-11$30.00$53.5385,200——
2013-01-10$29.95$53.4428,600——
2013-01-09$29.83$53.2232,500——
2013-01-08$29.87$53.2924,400——
2013-01-07$29.90$53.3531,200——
2013-01-04$29.97$53.4742,800——
2013-01-03$29.68$52.9646,100——
2013-01-02$29.81$53.19206,400——