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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$70.45$138.1569,700——
2016-12-29$70.55$138.3574,700——
2016-12-28$70.55$138.3571,700——
2016-12-27$70.60$138.4549,300——
2016-12-23$69.80$136.8833,500——
2016-12-22$69.55$136.3971,600——
2016-12-21$69.65$136.5869,500——
2016-12-20$70.55$137.78108,500——
2016-12-19$70.45$137.58150,700——
2016-12-16$70.15$137.00373,000——
2016-12-15$70.95$138.56154,700——
2016-12-14$68.90$134.56127,000——
2016-12-13$68.30$133.38206,200——
2016-12-12$68.45$133.6890,900——
2016-12-09$69.70$136.12126,800——
2016-12-08$70.30$137.29178,600——
2016-12-07$69.35$135.4498,600——
2016-12-06$67.65$132.12113,700——
2016-12-05$66.80$130.4696,000——
2016-12-02$64.85$126.65105,300——
2016-12-01$64.95$126.84174,500——
2016-11-30$65.10$127.14132,500——
2016-11-29$65.10$127.14197,300——
2016-11-28$65.20$127.33104,600——
2016-11-25$66.25$129.3854,800——
2016-11-23$66.95$130.7599,900——
2016-11-22$66.05$128.99106,100——
2016-11-21$64.85$126.6599,400——
2016-11-18$64.70$126.35180,400——
2016-11-17$64.75$126.4596,100——
2016-11-16$64.05$125.0990,400——
2016-11-15$63.65$124.3078,200——
2016-11-14$63.35$123.72135,400——
2016-11-11$62.80$122.64239,000——
2016-11-10$60.10$117.37162,700——
2016-11-09$57.30$111.90139,900——
2016-11-08$54.20$105.8565,900——
2016-11-07$54.60$106.6379,800——
2016-11-04$53.35$104.1954,000——
2016-11-03$53.25$103.9937,100——
2016-11-02$53.05$103.6065,400——
2016-11-01$53.75$104.9796,100——
2016-10-31$55.15$107.7098,100——
2016-10-28$54.75$106.9291,100——
2016-10-27$55.00$107.4173,300——
2016-10-26$54.20$105.8571,300——
2016-10-25$56.20$109.75115,900——
2016-10-24$55.83$109.03108,100——
2016-10-21$53.60$104.6857,600——
2016-10-20$53.55$104.5861,900——
2016-10-19$53.25$103.9965,700——
2016-10-18$52.55$102.6355,700——
2016-10-17$52.25$102.0442,400——
2016-10-14$52.72$102.9650,200——
2016-10-13$52.21$101.9678,200——
2016-10-12$53.39$104.2752,600——
2016-10-11$53.61$104.7043,200——
2016-10-10$54.07$105.5958,300——
2016-10-07$53.64$104.7686,300——
2016-10-06$53.90$105.2652,300——
2016-10-05$53.88$105.2262,800——
2016-10-04$53.38$104.2563,200——
2016-10-03$53.39$104.2780,600——
2016-09-30$54.09$105.6398,200——
2016-09-29$53.45$104.3856,200——
2016-09-28$54.07$105.5959,300——
2016-09-27$53.31$104.1179,500——
2016-09-26$52.55$102.63152,900——
2016-09-23$53.58$104.6464,300——
2016-09-22$53.70$104.8773,500——
2016-09-21$52.96$102.8683,800——
2016-09-20$52.58$102.1282,000——
2016-09-19$53.04$103.0255,100——
2016-09-16$52.55$102.06159,700——
2016-09-15$52.67$102.3038,700——
2016-09-14$51.97$100.9453,700——
2016-09-13$52.50$101.9756,900——
2016-09-12$53.19$103.3164,400——
2016-09-09$52.62$102.2068,900——
2016-09-08$53.07$103.0759,100——
2016-09-07$53.02$102.9887,400——
2016-09-06$52.86$102.6780,400——
2016-09-02$53.32$103.5693,100——
2016-09-01$52.97$102.8885,200——
2016-08-31$52.98$102.90191,600——
2016-08-30$53.91$104.7145,500——
2016-08-29$53.46$103.8362,100——
2016-08-26$53.27$103.4640,900——
2016-08-25$52.89$102.7234,200——
2016-08-24$52.60$102.1635,800——
2016-08-23$52.39$101.7539,100——
2016-08-22$52.05$101.0972,900——
2016-08-19$52.34$101.6670,900——
2016-08-18$52.22$101.4249,300——
2016-08-17$51.86$100.7270,200——
2016-08-16$51.83$100.6752,000——
2016-08-15$51.78$100.5763,600——
2016-08-12$50.92$98.9023,800——
2016-08-11$51.04$99.1354,200——
2016-08-10$50.86$98.7874,200——
2016-08-09$51.41$99.8540,500——
2016-08-08$51.05$99.1532,300——
2016-08-05$51.36$99.7575,900——
2016-08-04$49.82$96.7623,600——
2016-08-03$49.97$97.0549,200——
2016-08-02$49.48$96.1052,400——
2016-08-01$49.84$96.8047,200——
2016-07-29$50.21$97.52102,100——
2016-07-28$51.11$99.27112,000——
2016-07-27$51.00$99.0583,100——
2016-07-26$50.38$97.8563,000——
2016-07-25$50.37$97.8351,800——
2016-07-22$50.41$97.91204,900——
2016-07-21$47.48$92.2264,300——
2016-07-20$47.67$92.5942,000——
2016-07-19$47.61$92.4755,100——
2016-07-18$47.65$92.5547,000——
2016-07-15$48.16$93.5453,400——
2016-07-14$47.93$93.0962,100——
2016-07-13$47.76$92.7697,600——
2016-07-12$47.37$92.0068,400——
2016-07-11$46.30$89.9356,600——
2016-07-08$45.78$88.92100,900——
2016-07-07$44.87$87.1540,100——
2016-07-06$44.67$86.7654,100——
2016-07-05$44.26$85.9638,700——
2016-07-01$45.06$87.5258,600——
2016-06-30$45.70$88.76109,500——
2016-06-29$44.57$86.5769,600——
2016-06-28$43.52$84.5390,400——
2016-06-27$42.60$82.7498,700——
2016-06-24$44.16$85.77149,300——
2016-06-23$47.39$92.04100,800——
2016-06-22$45.88$88.5558,800——
2016-06-21$45.84$88.4745,700——
2016-06-20$45.87$88.5382,200——
2016-06-17$44.73$86.33255,200——
2016-06-16$45.41$87.64126,700——
2016-06-15$45.83$88.45195,900——
2016-06-14$46.15$89.0786,700——
2016-06-13$46.99$90.6974,300——
2016-06-10$47.77$92.19101,200——
2016-06-09$48.45$93.51104,800——
2016-06-08$49.11$94.7854,300——
2016-06-07$48.89$94.3657,500——
2016-06-06$49.21$94.97129,600——
2016-06-03$48.89$94.3682,100——
2016-06-02$49.81$96.1368,900——
2016-06-01$49.79$96.09113,900——
2016-05-31$49.29$95.1398,900——
2016-05-27$49.35$95.2455,700——
2016-05-26$48.67$93.9340,200——
2016-05-25$49.09$94.7448,000——
2016-05-24$48.66$93.9177,300——
2016-05-23$47.34$91.3664,700——
2016-05-20$47.51$91.6965,600——
2016-05-19$46.78$90.2865,800——
2016-05-18$47.39$91.4647,200——
2016-05-17$45.59$87.9985,200——
2016-05-16$46.46$89.6745,800——
2016-05-13$45.83$88.4550,000——
2016-05-12$46.55$89.8437,900——
2016-05-11$46.61$89.9665,600——
2016-05-10$46.82$90.3654,400——
2016-05-09$46.45$89.6564,800——
2016-05-06$46.72$90.17117,900——
2016-05-05$46.09$88.9596,200——
2016-05-04$46.40$89.5577,200——
2016-05-03$46.71$90.1587,200——
2016-05-02$47.54$91.7570,400——
2016-04-29$47.03$90.7760,700——
2016-04-28$47.12$90.9464,100——
2016-04-27$47.50$91.67132,300——
2016-04-26$47.91$92.46107,800——
2016-04-25$47.46$91.6081,600——
2016-04-22$48.00$92.64174,600——
2016-04-21$47.38$91.44102,900——
2016-04-20$47.73$92.12110,900——
2016-04-19$46.85$90.4299,500——
2016-04-18$46.28$89.3260,600——
2016-04-15$45.83$88.4549,300——
2016-04-14$46.02$88.82113,400——
2016-04-13$45.36$87.54308,200——
2016-04-12$44.47$85.83156,500——
2016-04-11$43.97$84.8694,100——
2016-04-08$44.16$85.2397,500——
2016-04-07$43.71$84.3670,800——
2016-04-06$44.87$86.6051,500——
2016-04-05$44.63$86.1374,000——
2016-04-04$45.69$88.1883,300——
2016-04-01$46.10$88.9780,700——
2016-03-31$45.96$88.7089,500——
2016-03-30$46.22$89.20170,700——
2016-03-29$46.03$88.84217,600——
2016-03-28$46.33$89.4174,500——
2016-03-24$46.09$88.9566,300——
2016-03-23$45.93$88.6466,300——
2016-03-22$46.99$90.13124,100——
2016-03-21$46.99$90.13125,100——
2016-03-18$47.66$91.41253,600——
2016-03-17$46.79$89.75125,000——
2016-03-16$45.65$87.5686,700——
2016-03-15$46.03$88.2967,600——
2016-03-14$46.52$89.2352,200——
2016-03-11$46.99$90.13115,200——
2016-03-10$45.92$88.0854,800——
2016-03-09$45.47$87.2148,700——
2016-03-08$45.81$87.8768,400——
2016-03-07$46.73$89.6399,900——
2016-03-04$46.18$88.58134,200——
2016-03-03$46.12$88.4679,200——
2016-03-02$45.12$86.5462,900——
2016-03-01$45.12$86.5480,600——
2016-02-29$43.20$82.8693,400——
2016-02-26$44.18$84.7465,500——
2016-02-25$43.50$83.4463,500——
2016-02-24$42.93$82.3480,900——
2016-02-23$42.99$82.4674,600——
2016-02-22$43.63$83.6893,800——
2016-02-19$43.28$83.0164,400——
2016-02-18$43.15$82.76101,900——
2016-02-17$43.39$83.2266,200——
2016-02-16$43.95$84.3079,100——
2016-02-12$43.44$83.3271,600——
2016-02-11$42.18$80.9086,100——
2016-02-10$42.97$82.4262,300——
2016-02-09$43.35$83.1563,100——
2016-02-08$43.24$82.9469,400——
2016-02-05$42.60$81.71118,900——
2016-02-04$43.61$83.6558,900——
2016-02-03$43.75$83.9169,000——
2016-02-02$43.67$83.7696,600——
2016-02-01$44.81$85.9588,000——
2016-01-29$45.71$87.67129,800——
2016-01-28$44.31$84.99128,500——
2016-01-27$43.72$83.8699,200——
2016-01-26$43.53$83.49111,100——
2016-01-25$42.90$82.28126,400——
2016-01-22$44.34$85.05247,500——
2016-01-21$41.35$79.31117,400——
2016-01-20$42.18$80.90128,600——
2016-01-19$42.87$82.23110,800——
2016-01-15$43.19$82.84130,300——
2016-01-14$43.81$84.03122,200——
2016-01-13$43.74$83.90225,500——
2016-01-12$44.54$85.4380,000——
2016-01-11$44.48$85.3147,400——
2016-01-08$44.08$84.55178,700——
2016-01-07$44.42$85.2066,900——
2016-01-06$45.53$87.3366,600——
2016-01-05$45.89$88.0254,600——
2016-01-04$45.52$87.31138,100——