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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$73.04$157.6580,100——
2020-12-30$73.01$157.58101,900——
2020-12-29$72.19$155.8193,000——
2020-12-28$74.43$160.65133,900——
2020-12-24$73.97$159.6659,800——
2020-12-23$74.20$159.16101,900——
2020-12-22$71.59$153.56104,600——
2020-12-21$73.07$156.7389,900——
2020-12-18$74.44$159.67611,400——
2020-12-17$74.51$159.82138,300——
2020-12-16$76.16$163.36140,400——
2020-12-15$76.82$164.78118,800——
2020-12-14$75.11$161.11120,500——
2020-12-11$74.57$159.9588,700——
2020-12-10$73.82$158.3483,800——
2020-12-09$73.59$157.85111,800——
2020-12-08$73.03$156.6570,800——
2020-12-07$72.20$154.8770,700——
2020-12-04$72.27$155.0271,100——
2020-12-03$70.38$150.9680,500——
2020-12-02$70.49$151.20107,300——
2020-12-01$68.39$146.70129,000——
2020-11-30$67.64$145.09110,800——
2020-11-27$70.98$152.2558,100——
2020-11-25$71.10$152.51133,700——
2020-11-24$73.03$156.65176,100——
2020-11-23$69.84$149.81162,000——
2020-11-20$69.43$148.93196,200——
2020-11-19$69.39$148.8494,300——
2020-11-18$69.13$148.2898,700——
2020-11-17$70.82$151.91111,700——
2020-11-16$71.43$153.22136,800——
2020-11-13$68.60$147.1597,400——
2020-11-12$66.18$141.96106,000——
2020-11-11$67.66$145.13115,100——
2020-11-10$71.18$152.68181,600——
2020-11-09$67.96$145.77232,000——
2020-11-06$58.49$125.4682,400——
2020-11-05$59.16$126.9063,600——
2020-11-04$58.31$125.07159,700——
2020-11-03$61.87$132.71185,100——
2020-11-02$59.73$128.12161,900——
2020-10-30$57.29$122.89120,400——
2020-10-29$56.51$121.21140,300——
2020-10-28$55.85$119.80154,800——
2020-10-27$58.17$124.77160,400——
2020-10-26$59.00$126.55204,200——
2020-10-23$58.12$124.67243,700——
2020-10-22$55.52$119.09408,900——
2020-10-21$52.34$112.27237,300——
2020-10-20$51.94$111.41111,600——
2020-10-19$51.33$110.10111,000——
2020-10-16$52.94$113.56235,600——
2020-10-15$52.37$112.33114,400——
2020-10-14$51.58$110.64124,400——
2020-10-13$53.21$114.1482,100——
2020-10-12$54.99$117.9576,500——
2020-10-09$55.04$118.06109,200——
2020-10-08$55.72$119.5268,300——
2020-10-07$55.34$118.70138,700——
2020-10-06$55.36$118.75183,100——
2020-10-05$54.31$116.49111,500——
2020-10-02$52.89$113.45157,000——
2020-10-01$52.15$111.86138,500——
2020-09-30$52.38$112.35259,100——
2020-09-29$50.63$108.60127,700——
2020-09-28$50.34$107.98131,800——
2020-09-25$50.12$107.51172,700——
2020-09-24$50.49$107.31129,300——
2020-09-23$50.30$106.91166,300——
2020-09-22$51.64$109.76161,600——
2020-09-21$52.50$111.59228,400——
2020-09-18$54.20$115.20518,800——
2020-09-17$54.34$115.50173,100——
2020-09-16$54.90$116.69241,600——
2020-09-15$56.65$120.41217,600——
2020-09-14$57.00$121.15154,100——
2020-09-11$56.18$119.41257,200——
2020-09-10$57.03$121.21150,300——
2020-09-09$58.43$124.19158,600——
2020-09-08$59.58$126.63159,100——
2020-09-04$62.66$133.18197,900——
2020-09-03$62.41$132.65146,400——
2020-09-02$63.04$133.9970,400——
2020-09-01$62.74$133.3590,500——
2020-08-31$62.85$133.58123,300——
2020-08-28$63.96$135.9465,800——
2020-08-27$64.99$138.13101,600——
2020-08-26$64.09$136.2254,200——
2020-08-25$65.59$139.4168,700——
2020-08-24$65.58$139.39103,700——
2020-08-21$63.63$135.2481,100——
2020-08-20$64.46$137.0168,900——
2020-08-19$66.31$140.94108,700——
2020-08-18$66.98$142.3681,100——
2020-08-17$67.94$144.4068,500——
2020-08-14$68.75$146.1293,400——
2020-08-13$68.15$144.8566,000——
2020-08-12$69.50$147.7267,200——
2020-08-11$70.05$148.89137,900——
2020-08-10$69.74$148.2391,100——
2020-08-07$68.52$145.6483,300——
2020-08-06$65.48$139.1759,400——
2020-08-05$65.87$140.00133,800——
2020-08-04$63.52$135.01133,700——
2020-08-03$64.10$136.2482,100——
2020-07-31$64.52$137.13135,400——
2020-07-30$65.60$139.4351,600——
2020-07-29$66.67$141.7072,200——
2020-07-28$64.92$137.9873,400——
2020-07-27$65.55$139.3268,700——
2020-07-24$66.76$141.9096,300——
2020-07-23$67.58$143.64113,600——
2020-07-22$66.21$140.7389,900——
2020-07-21$67.35$143.15112,600——
2020-07-20$63.41$134.7781,100——
2020-07-17$64.69$137.50108,200——
2020-07-16$65.95$140.1774,900——
2020-07-15$66.27$140.85153,600——
2020-07-14$62.87$133.63119,200——
2020-07-13$63.73$135.46133,200——
2020-07-10$62.76$133.39107,500——
2020-07-09$60.77$129.16157,800——
2020-07-08$61.83$131.42123,600——
2020-07-07$62.37$132.56150,200——
2020-07-06$63.73$135.46109,500——
2020-07-02$64.14$136.33131,300——
2020-07-01$64.20$136.45150,500——
2020-06-30$67.09$142.60132,300——
2020-06-29$64.49$137.07157,600——
2020-06-26$61.52$130.76257,800——
2020-06-25$64.50$136.11172,000——
2020-06-24$62.66$132.23196,400——
2020-06-23$66.76$140.88125,700——
2020-06-22$67.72$142.91135,300——
2020-06-19$67.72$142.91583,000——
2020-06-18$66.65$140.65163,300——
2020-06-17$66.46$140.25159,900——
2020-06-16$68.42$144.39187,500——
2020-06-15$66.72$140.80158,200——
2020-06-12$65.78$138.82209,600——
2020-06-11$64.01$135.08159,400——
2020-06-10$71.49$150.86136,700——
2020-06-09$75.15$158.59213,700——
2020-06-08$76.28$160.97194,900——
2020-06-05$77.15$162.81261,500——
2020-06-04$73.06$154.18217,600——
2020-06-03$71.35$150.57173,300——
2020-06-02$68.93$145.4693,900——
2020-06-01$69.54$146.75162,100——
2020-05-29$69.47$146.60159,300——
2020-05-28$71.68$151.27154,400——
2020-05-27$74.24$156.67226,800——
2020-05-26$68.78$145.15155,400——
2020-05-22$63.78$134.5985,500——
2020-05-21$64.96$137.08153,000——
2020-05-20$64.58$136.28210,800——
2020-05-19$59.86$126.32138,600——
2020-05-18$62.06$130.96209,000——
2020-05-15$56.28$118.77189,900——
2020-05-14$56.81$119.89215,200——
2020-05-13$57.59$121.53253,100——
2020-05-12$61.55$129.89200,200——
2020-05-11$63.80$134.64141,700——
2020-05-08$66.70$140.76111,300——
2020-05-07$63.70$134.43127,800——
2020-05-06$65.20$137.59171,800——
2020-05-05$66.14$139.57129,900——
2020-05-04$67.96$143.42195,900——
2020-05-01$70.29$148.33169,600——
2020-04-30$72.89$153.82272,300——
2020-04-29$76.62$161.69262,000——
2020-04-28$72.78$153.59177,600——
2020-04-27$70.83$149.47166,700——
2020-04-24$66.93$141.24246,200——
2020-04-23$67.71$142.89150,600——
2020-04-22$67.13$141.66109,600——
2020-04-21$66.43$140.19195,100——
2020-04-20$68.19$143.90161,600——
2020-04-17$68.84$145.27201,500——
2020-04-16$65.11$137.40279,100——
2020-04-15$66.40$140.12231,700——
2020-04-14$71.47$150.82382,100——
2020-04-13$69.15$145.93139,400——
2020-04-09$71.63$151.16179,000——
2020-04-08$67.28$141.98184,800——
2020-04-07$64.99$137.15234,200——
2020-04-06$67.60$142.66291,400——
2020-04-03$63.21$133.39326,600——
2020-04-02$67.59$142.63359,700——
2020-04-01$64.00$135.06490,400——
2020-03-31$64.37$135.84243,300——
2020-03-30$64.69$136.51281,600——
2020-03-27$62.80$132.53301,400——
2020-03-26$64.85$135.88275,400——
2020-03-25$57.92$121.36399,700——
2020-03-24$56.85$119.12455,400——
2020-03-23$52.71$110.44323,000——
2020-03-20$60.32$126.39528,600——
2020-03-19$64.23$134.58371,900——
2020-03-18$61.00$127.81400,300——
2020-03-17$60.31$126.37549,000——
2020-03-16$55.45$116.19356,600——
2020-03-13$57.87$121.26306,100——
2020-03-12$52.37$109.73345,000——
2020-03-11$59.36$124.38171,700——
2020-03-10$61.77$129.43195,600——
2020-03-09$58.39$122.35228,300——
2020-03-06$64.63$135.42212,800——
2020-03-05$67.74$141.94267,000——
2020-03-04$69.46$145.54228,400——
2020-03-03$69.57$145.77164,700——
2020-03-02$71.49$149.79203,900——
2020-02-28$67.53$141.50226,400——
2020-02-27$70.83$148.41267,000——
2020-02-26$70.39$147.49119,600——
2020-02-25$71.32$149.44178,200——
2020-02-24$72.57$152.0666,800——
2020-02-21$76.23$159.73111,000——
2020-02-20$77.51$162.41105,300——
2020-02-19$76.80$160.92145,300——
2020-02-18$76.09$159.43120,100——
2020-02-14$76.86$161.05104,100——
2020-02-13$77.27$161.9197,300——
2020-02-12$76.11$159.48101,100——
2020-02-11$75.69$158.60152,700——
2020-02-10$75.18$157.53159,800——
2020-02-07$74.48$156.06103,500——
2020-02-06$74.76$156.65103,000——
2020-02-05$76.46$160.21120,600——
2020-02-04$74.62$156.35102,500——
2020-02-03$73.09$153.15174,700——
2020-01-31$72.20$151.28139,800——
2020-01-30$73.38$153.75109,600——
2020-01-29$72.51$151.93156,500——
2020-01-28$74.11$155.28123,100——
2020-01-27$74.49$156.08107,400——
2020-01-24$75.98$159.20108,000——
2020-01-23$77.62$162.64133,600——
2020-01-22$77.41$162.20105,000——
2020-01-21$78.83$165.17181,000——
2020-01-17$80.05$167.73334,200——
2020-01-16$81.47$170.71128,300——
2020-01-15$80.26$168.17139,700——
2020-01-14$81.39$170.54163,400——
2020-01-13$81.46$170.69112,400——
2020-01-10$81.20$170.14177,500——
2020-01-09$81.51$170.79165,000——
2020-01-08$82.13$172.09195,900——
2020-01-07$81.21$170.1677,700——
2020-01-06$82.38$172.6194,100——
2020-01-03$83.11$174.14169,200——
2020-01-02$83.43$174.81167,500——