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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$83.25$174.44156,600——
2019-12-30$83.68$175.34100,900——
2019-12-27$83.78$175.5598,600——
2019-12-26$85.17$177.5477,100——
2019-12-24$84.42$175.97106,300——
2019-12-23$85.15$177.50161,900——
2019-12-20$85.97$179.20596,100——
2019-12-19$86.06$179.39131,400——
2019-12-18$86.26$179.81105,200——
2019-12-17$86.35$180.00124,400——
2019-12-16$85.61$178.45110,000——
2019-12-13$84.52$176.18115,200——
2019-12-12$85.15$177.50121,300——
2019-12-11$83.60$174.2666,500——
2019-12-10$83.60$174.2692,000——
2019-12-09$83.34$173.72106,800——
2019-12-06$84.16$175.43142,100——
2019-12-05$82.96$172.93157,200——
2019-12-04$83.33$173.70115,100——
2019-12-03$82.68$172.35106,200——
2019-12-02$83.75$174.58147,900——
2019-11-29$84.20$175.5137,600——
2019-11-27$84.69$176.5486,100——
2019-11-26$84.62$176.39130,700——
2019-11-25$84.29$175.70153,600——
2019-11-22$83.09$173.20103,700——
2019-11-21$83.01$173.03184,500——
2019-11-20$84.49$176.12131,300——
2019-11-19$85.05$177.2979,400——
2019-11-18$84.46$176.0667,700——
2019-11-15$85.21$177.62158,400——
2019-11-14$85.26$177.7297,200——
2019-11-13$85.08$177.3580,500——
2019-11-12$85.51$178.2591,100——
2019-11-11$84.95$177.0867,700——
2019-11-08$85.32$177.8584,900——
2019-11-07$85.24$177.6887,800——
2019-11-06$84.42$175.97118,400——
2019-11-05$85.61$178.4598,800——
2019-11-04$84.17$175.4595,800——
2019-11-01$83.18$173.39110,200——
2019-10-31$82.08$171.10124,300——
2019-10-30$83.88$174.8583,100——
2019-10-29$84.40$175.93131,500——
2019-10-28$82.99$172.99104,400——
2019-10-25$81.90$170.72119,600——
2019-10-24$81.90$170.7270,600——
2019-10-23$82.80$172.60105,300——
2019-10-22$83.02$173.06133,200——
2019-10-21$81.46$169.80133,500——
2019-10-18$80.05$166.86270,200——
2019-10-17$75.87$158.15143,100——
2019-10-16$74.31$154.90109,700——
2019-10-15$73.45$153.1166,400——
2019-10-14$72.70$151.5468,000——
2019-10-11$72.88$151.9267,200——
2019-10-10$71.38$148.7961,300——
2019-10-09$70.98$147.9679,900——
2019-10-08$70.39$146.7373,900——
2019-10-07$72.48$151.0877,500——
2019-10-04$72.25$150.6169,800——
2019-10-03$71.10$148.2199,400——
2019-10-02$71.44$148.92125,300——
2019-10-01$72.81$151.77158,200——
2019-09-30$74.65$155.61135,900——
2019-09-27$75.05$156.44110,500——
2019-09-26$74.64$154.67107,000——
2019-09-25$74.96$155.33184,300——
2019-09-24$73.66$152.64134,800——
2019-09-23$74.10$153.55112,000——
2019-09-20$73.93$153.20371,600——
2019-09-19$74.04$153.43138,900——
2019-09-18$75.13$155.69132,500——
2019-09-17$74.65$154.6995,300——
2019-09-16$75.00$155.42134,400——
2019-09-13$76.08$157.65114,400——
2019-09-12$75.08$155.58125,700——
2019-09-11$74.87$155.15120,800——
2019-09-10$73.51$152.33111,400——
2019-09-09$72.09$149.3987,600——
2019-09-06$68.70$142.3682,600——
2019-09-05$68.78$142.53114,000——
2019-09-04$66.51$137.8285,300——
2019-09-03$66.39$137.5793,900——
2019-08-30$67.61$140.1054,800——
2019-08-29$67.76$140.4169,300——
2019-08-28$66.52$137.8470,800——
2019-08-27$65.08$134.86114,700——
2019-08-26$66.83$138.4968,600——
2019-08-23$66.52$137.84146,800——
2019-08-22$68.93$142.8469,600——
2019-08-21$69.77$144.5867,200——
2019-08-20$69.26$143.5282,200——
2019-08-19$70.48$146.0564,800——
2019-08-16$69.00$142.98111,100——
2019-08-15$67.74$140.3764,800——
2019-08-14$68.74$142.4495,000——
2019-08-13$71.43$148.0256,000——
2019-08-12$70.97$147.0763,500——
2019-08-09$71.33$147.8178,900——
2019-08-08$72.22$149.6673,200——
2019-08-07$70.84$146.80119,700——
2019-08-06$71.44$148.04118,200——
2019-08-05$71.75$148.68149,500——
2019-08-02$74.19$153.7493,900——
2019-08-01$74.29$153.94141,600——
2019-07-31$77.76$161.14162,700——
2019-07-30$78.08$161.80117,200——
2019-07-29$77.20$159.97161,700——
2019-07-26$77.77$161.16144,100——
2019-07-25$76.14$157.78118,000——
2019-07-24$75.88$157.24103,500——
2019-07-23$73.93$153.20115,800——
2019-07-22$74.50$154.3880,500——
2019-07-19$74.06$153.47226,900——
2019-07-18$73.32$151.9394,300——
2019-07-17$72.70$150.6563,700——
2019-07-16$72.67$150.5970,900——
2019-07-15$72.27$149.7681,000——
2019-07-12$73.36$152.02148,400——
2019-07-11$74.32$154.01106,400——
2019-07-10$73.91$153.1660,800——
2019-07-09$74.64$154.6767,500——
2019-07-08$74.18$153.7257,200——
2019-07-05$75.67$156.8060,300——
2019-07-03$74.68$154.7555,600——
2019-07-02$73.94$153.2280,900——
2019-07-01$75.41$156.27159,700——
2019-06-28$76.15$157.80320,700——
2019-06-27$74.90$154.30114,400——
2019-06-26$73.91$152.2695,300——
2019-06-25$74.12$152.6986,300——
2019-06-24$74.14$152.73191,000——
2019-06-21$75.13$154.77368,400——
2019-06-20$75.09$154.69188,500——
2019-06-19$74.60$153.68121,700——
2019-06-18$73.46$151.3380,100——
2019-06-17$71.72$147.75116,600——
2019-06-14$71.82$147.9576,800——
2019-06-13$71.53$147.3581,500——
2019-06-12$71.45$147.1974,900——
2019-06-11$70.98$146.2280,300——
2019-06-10$70.61$145.4696,300——
2019-06-07$69.75$143.69108,100——
2019-06-06$70.47$145.1756,100——
2019-06-05$71.44$147.1771,800——
2019-06-04$72.19$148.7178,300——
2019-06-03$70.12$144.45117,900——
2019-05-31$69.35$142.8690,900——
2019-05-30$71.40$147.0982,500——
2019-05-29$72.92$150.22116,600——
2019-05-28$73.52$151.4598,300——
2019-05-24$75.07$154.6562,800——
2019-05-23$73.53$151.47118,100——
2019-05-22$76.39$157.3766,600——
2019-05-21$77.33$159.3091,100——
2019-05-20$77.09$158.8164,200——
2019-05-17$77.11$158.8582,100——
2019-05-16$78.46$161.6342,500——
2019-05-15$77.74$160.1557,800——
2019-05-14$78.83$162.3999,300——
2019-05-13$77.63$159.92169,000——
2019-05-10$79.95$164.70121,400——
2019-05-09$79.87$164.5479,000——
2019-05-08$79.23$163.2291,200——
2019-05-07$79.69$164.16133,200——
2019-05-06$82.02$168.96186,700——
2019-05-03$81.83$168.57102,000——
2019-05-02$80.16$165.13138,800——
2019-05-01$79.24$163.24278,600——
2019-04-30$80.23$165.28183,700——
2019-04-29$80.50$165.83113,200——
2019-04-26$80.55$165.9487,600——
2019-04-25$79.83$164.45117,900——
2019-04-24$80.04$164.89141,900——
2019-04-23$80.02$164.84414,300——
2019-04-22$79.97$164.74282,500——
2019-04-18$84.36$173.79160,700——
2019-04-17$85.18$175.47171,300——
2019-04-16$86.46$178.11197,200——
2019-04-15$85.55$176.2493,700——
2019-04-12$87.35$179.94149,500——
2019-04-11$86.18$177.53122,000——
2019-04-10$85.96$177.08186,100——
2019-04-09$84.70$174.49148,500——
2019-04-08$85.99$177.14214,600——
2019-04-05$85.58$176.30148,200——
2019-04-04$85.44$176.01215,400——
2019-04-03$84.92$174.94226,100——
2019-04-02$83.24$171.48147,600——
2019-04-01$83.64$172.30154,500——
2019-03-29$81.01$166.881,551,400——
2019-03-28$80.69$166.22234,800——
2019-03-27$79.33$163.42230,500——
2019-03-26$77.64$159.94350,600——
2019-03-25$74.56$153.60163,200——
2019-03-22$74.40$153.27117,400——
2019-03-21$78.15$160.09107,900——
2019-03-20$77.62$159.0071,700——
2019-03-19$79.39$162.63116,800——
2019-03-18$80.90$165.72121,300——
2019-03-15$80.46$164.82231,400——
2019-03-14$81.40$166.7465,300——
2019-03-13$81.50$166.9560,300——
2019-03-12$81.16$166.2535,100——
2019-03-11$81.87$167.7190,800——
2019-03-08$80.54$164.9861,100——
2019-03-07$80.67$165.2581,100——
2019-03-06$82.06$168.1072,900——
2019-03-05$84.58$173.2652,700——
2019-03-04$85.20$174.53182,700——
2019-03-01$85.51$175.1676,700——
2019-02-28$85.13$174.3869,700——
2019-02-27$84.70$173.5084,500——
2019-02-26$83.34$170.7257,000——
2019-02-25$84.09$172.2598,400——
2019-02-22$84.50$173.0951,300——
2019-02-21$83.97$172.0151,000——
2019-02-20$84.52$173.1378,200——
2019-02-19$83.32$170.6876,400——
2019-02-15$82.56$169.1280,300——
2019-02-14$80.74$165.39102,000——
2019-02-13$81.36$166.6670,500——
2019-02-12$81.20$166.3391,300——
2019-02-11$81.47$166.8954,300——
2019-02-08$80.32$164.53126,700——
2019-02-07$81.41$166.76101,800——
2019-02-06$81.28$166.5059,500——
2019-02-05$81.01$165.94112,300——
2019-02-04$81.24$166.42118,200——
2019-02-01$80.81$165.53154,300——
2019-01-31$79.78$163.42169,700——
2019-01-30$79.59$163.04168,900——
2019-01-29$78.85$161.5292,200——
2019-01-28$78.67$161.15102,300——
2019-01-25$77.93$159.6484,100——
2019-01-24$77.85$159.4794,000——
2019-01-23$77.50$158.75148,300——
2019-01-22$77.45$158.65172,400——
2019-01-18$76.25$156.19282,900——
2019-01-17$74.72$153.06159,100——
2019-01-16$73.50$150.5697,000——
2019-01-15$72.28$148.06137,600——
2019-01-14$71.53$146.5355,900——
2019-01-11$71.80$147.0876,600——
2019-01-10$71.50$146.46104,600——
2019-01-09$72.06$147.61130,900——
2019-01-08$75.39$154.4389,200——
2019-01-07$74.12$151.8369,000——
2019-01-04$73.73$151.0392,200——
2019-01-03$71.60$146.6795,400——
2019-01-02$72.09$147.67164,500——