Independent Bank Corporation - Price History
Monthly price history for IBCP (Independent Bank Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $24.24 | $24.24 |
| March 2024 | $25.35 | $25.35 |
| February 2024 | $24.45 | $24.45 |
| January 2024 | $25.20 | $25.44 |
| December 2023 | $25.77 | $26.02 |
| November 2023 | $21.41 | $21.62 |
| October 2023 | $19.53 | $19.95 |
| September 2023 | $17.96 | $18.34 |
| August 2023 | $18.69 | $19.09 |
| July 2023 | $20 | $20.66 |
| June 2023 | $16.42 | $16.96 |
| May 2023 | $15.83 | $16.35 |
| April 2023 | $17.01 | $17.82 |
| March 2023 | $16.96 | $17.77 |
| February 2023 | $21.05 | $22.05 |
| January 2023 | $20.95 | $22.17 |
| December 2022 | $22.60 | $23.92 |
| November 2022 | $23.19 | $24.54 |
| October 2022 | $21.64 | $23.13 |
| September 2022 | $17.87 | $19.10 |
| August 2022 | $19.20 | $20.52 |
| July 2022 | $19.42 | $20.98 |
| June 2022 | $17.85 | $19.28 |
| May 2022 | $18.34 | $19.81 |
| April 2022 | $18.08 | $19.74 |
| March 2022 | $20.15 | $22 |
| February 2022 | $21.80 | $23.80 |
| January 2022 | $22.22 | $24.48 |
| December 2021 | $21.66 | $23.87 |
| November 2021 | $20.46 | $22.55 |
| October 2021 | $20.26 | $22.53 |
| September 2021 | $19.32 | $21.48 |
| August 2021 | $18.83 | $20.94 |
| July 2021 | $18.72 | $21.03 |
| June 2021 | $19.33 | $21.71 |
| May 2021 | $20.75 | $23.30 |
| April 2021 | $20.79 | $23.56 |
| March 2021 | $20.86 | $23.64 |
| February 2021 | $18.24 | $20.67 |
| January 2021 | $16.03 | $18.36 |
| December 2020 | $16.13 | $18.47 |
| November 2020 | $14.85 | $17.01 |
| October 2020 | $12.91 | $14.97 |
| September 2020 | $10.84 | $12.57 |
| August 2020 | $12.86 | $14.91 |
| July 2020 | $11.87 | $13.96 |
| June 2020 | $12.62 | $14.85 |
| May 2020 | $11.74 | $13.82 |
| April 2020 | $12.32 | $14.69 |
| March 2020 | $10.79 | $12.87 |
| February 2020 | $16.41 | $19.57 |
| January 2020 | $17.76 | $21.38 |
| December 2019 | $18.82 | $22.65 |
| November 2019 | $18.57 | $22.35 |
| October 2019 | $18.55 | $22.51 |
| September 2019 | $17.57 | $21.32 |
| August 2019 | $16.02 | $19.43 |
| July 2019 | $17.76 | $21.74 |
| June 2019 | $17.80 | $21.79 |
| May 2019 | $17.28 | $21.15 |
| April 2019 | $17.45 | $21.53 |
| March 2019 | $17.42 | $21.50 |
| February 2019 | $18.84 | $23.25 |
| January 2019 | $17.81 | $22.16 |
| December 2018 | $16.90 | $21.02 |
| November 2018 | $18.47 | $22.98 |
| October 2018 | $17.67 | $22.13 |
| September 2018 | $18.88 | $23.65 |
| August 2018 | $19.92 | $24.95 |
| July 2018 | $19.44 | $24.50 |
| June 2018 | $20.24 | $25.50 |
| May 2018 | $20.28 | $25.55 |
| April 2018 | $18.85 | $23.90 |
| March 2018 | $18.06 | $22.90 |
| February 2018 | $18.02 | $22.85 |
| January 2018 | $18.06 | $23.05 |
| December 2017 | $17.51 | $22.35 |
| November 2017 | $17.55 | $22.40 |
| October 2017 | $17.53 | $22.50 |
| September 2017 | $17.65 | $22.65 |
| August 2017 | $15.90 | $20.40 |
| July 2017 | $16.44 | $21.20 |
| June 2017 | $16.87 | $21.75 |
| May 2017 | $15.78 | $20.35 |
| April 2017 | $17.22 | $22.30 |
| March 2017 | $15.98 | $20.70 |
| February 2017 | $16.52 | $21.40 |
| January 2017 | $16.14 | $21 |
| December 2016 | $16.68 | $21.70 |
| November 2016 | $14.52 | $18.90 |
| October 2016 | $12.83 | $16.80 |
| September 2016 | $12.86 | $16.83 |
| August 2016 | $12.46 | $16.31 |
| July 2016 | $11.69 | $15.38 |
| June 2016 | $11.03 | $14.51 |
| May 2016 | $11.28 | $14.84 |
| April 2016 | $11.45 | $15.15 |
| March 2016 | $11 | $14.55 |
| February 2016 | $11.13 | $14.73 |
| January 2016 | $11.38 | $15.14 |
| December 2015 | $11.45 | $15.23 |
| November 2015 | $11.66 | $15.51 |
| October 2015 | $10.83 | $14.48 |
| September 2015 | $11.04 | $14.76 |
| August 2015 | $10.52 | $14.07 |
| July 2015 | $10.62 | $14.26 |
| June 2015 | $10.10 | $13.56 |
| May 2015 | $10.08 | $13.53 |
| April 2015 | $9.81 | $13.24 |
| March 2015 | $9.51 | $12.83 |
| February 2015 | $9.45 | $12.75 |
| January 2015 | $9.07 | $12.30 |
| December 2014 | $9.63 | $13.05 |
| November 2014 | $8.96 | $12.15 |
| October 2014 | $8.86 | $12.07 |
| September 2014 | $8.75 | $11.92 |
| August 2014 | $8.91 | $12.14 |
| July 2014 | $9.68 | $13.24 |
| June 2014 | $9.40 | $12.87 |
| May 2014 | $9.64 | $13.19 |
| April 2014 | $9.52 | $13.02 |
| March 2014 | $9.44 | $12.98 |
| February 2014 | $8.95 | $12.30 |
| January 2014 | $9.64 | $13.25 |
| December 2013 | $8.73 | $12 |
| November 2013 | $8.64 | $11.88 |
| October 2013 | $7.07 | $9.72 |
| September 2013 | $7.27 | $10 |
| August 2013 | $6.91 | $9.50 |
| July 2013 | $5.67 | $7.80 |
| June 2013 | $4.58 | $6.29 |
| May 2013 | $4.62 | $6.35 |
| April 2013 | $5.14 | $7.07 |
| March 2013 | $6.15 | $8.46 |
| February 2013 | $4.30 | $5.91 |
| January 2013 | $3.93 | $5.40 |
| December 2012 | $2.55 | $3.50 |
| November 2012 | $2.80 | $3.85 |
| October 2012 | $2.50 | $3.44 |
| September 2012 | $1.97 | $2.71 |
| August 2012 | $1.96 | $2.70 |
| July 2012 | $2.08 | $2.86 |
| June 2012 | $1.80 | $2.47 |
| May 2012 | $2.51 | $3.45 |
| April 2012 | $2.79 | $3.83 |
| March 2012 | $1.60 | $2.20 |
| February 2012 | $1.13 | $1.55 |
| January 2012 | $1.24 | $1.70 |
| December 2011 | $0.97 | $1.33 |
| November 2011 | $1.02 | $1.40 |
| October 2011 | $1.25 | $1.72 |
| September 2011 | $1.40 | $1.92 |
| August 2011 | $1.44 | $1.98 |
| July 2011 | $1.59 | $2.18 |
| June 2011 | $1.48 | $2.03 |
| May 2011 | $1.86 | $2.56 |
| April 2011 | $2.18 | $3 |
| March 2011 | $2.33 | $3.20 |
| February 2011 | $2.82 | $3.88 |
| January 2011 | $2.23 | $3.07 |
| December 2010 | $0.95 | $1.30 |
| November 2010 | $0.87 | $1.20 |
| October 2010 | $1.27 | $1.74 |
| September 2010 | $1.01 | $1.39 |
| August 2010 | $1.38 | $0.19 |
| July 2010 | $2.55 | $0.35 |
| June 2010 | $2.76 | $0.38 |
| May 2010 | $6.18 | $0.85 |
| April 2010 | $8.36 | $1.15 |
| March 2010 | $5.09 | $0.70 |
| February 2010 | $5.46 | $0.75 |
| January 2010 | $5.38 | $0.74 |
| December 2009 | $5.24 | $0.72 |
| November 2009 | $4.95 | $0.68 |
| October 2009 | $8.58 | $1.18 |
| September 2009 | $13.75 | $1.90 |
| August 2009 | $12.88 | $1.78 |
| July 2009 | $12.66 | $1.75 |
| June 2009 | $9.48 | $1.32 |
| May 2009 | $11.49 | $1.60 |
| April 2009 | $12.92 | $1.80 |
| March 2009 | $16.74 | $2.34 |
| February 2009 | $8.94 | $1.25 |
| January 2009 | $11.37 | $1.59 |
| December 2008 | $15.45 | $2.16 |
| November 2008 | $17.79 | $2.50 |
| October 2008 | $26.12 | $3.67 |
| September 2008 | $43.99 | $6.19 |
| August 2008 | $52.66 | $7.41 |
| July 2008 | $36.03 | $5.07 |
| June 2008 | $28.35 | $4 |
| May 2008 | $42.59 | $6.01 |
| April 2008 | $56.55 | $7.98 |
| March 2008 | $72.82 | $10.38 |
| February 2008 | $68.68 | $9.79 |
| January 2008 | $97.65 | $13.92 |
| December 2007 | $65.17 | $9.50 |
| November 2007 | $65.58 | $9.56 |
| October 2007 | $72.44 | $10.56 |
| September 2007 | $74.41 | $11.05 |
| August 2007 | $78.85 | $11.71 |
| July 2007 | $81.61 | $12.12 |
| June 2007 | $114.48 | $17.21 |
| May 2007 | $115.01 | $17.29 |
| April 2007 | $109.75 | $16.50 |
| March 2007 | $134.07 | $20.37 |
| February 2007 | $146.91 | $22.32 |
| January 2007 | $145.26 | $22.07 |
| December 2006 | $165.13 | $25.29 |
| November 2006 | $153.38 | $23.49 |
| October 2006 | $156.05 | $23.90 |
| September 2006 | $157.28 | $24.28 |
| August 2006 | $162.59 | $25.10 |
| July 2006 | $158 | $25.61 |
| June 2006 | $162.25 | $26.30 |
| May 2006 | $165.01 | $26.95 |
| April 2006 | $167.16 | $27.30 |
| March 2006 | $172.97 | $28.45 |
| February 2006 | $163.97 | $26.97 |
| January 2006 | $167.92 | $27.62 |
| December 2005 | $164.40 | $27.23 |
| November 2005 | $176.11 | $29.17 |
| October 2005 | $172.61 | $28.59 |
| September 2005 | $174.18 | $29.04 |
| August 2005 | $172.97 | $30.28 |
| July 2005 | $176.40 | $30.88 |
| June 2005 | $162.46 | $28.44 |
| May 2005 | $159.69 | $28.14 |
| April 2005 | $155.04 | $27.32 |
| March 2005 | $162.19 | $28.77 |
| February 2005 | $170.70 | $30.28 |
| January 2005 | $173.46 | $30.77 |
| December 2004 | $167.20 | $29.83 |
| November 2004 | $168.71 | $30.10 |
| October 2004 | $152.29 | $27.17 |
| September 2004 | $150.38 | $27 |
| August 2004 | $143.59 | $25.78 |
| July 2004 | $142.48 | $25.58 |
| June 2004 | $140.58 | $25.40 |
| May 2004 | $140.58 | $25.40 |
| April 2004 | $138.53 | $25.03 |
| March 2004 | $153.31 | $27.86 |
| February 2004 | $151.33 | $27.50 |
| January 2004 | $152.05 | $27.63 |
| December 2003 | $156.06 | $28.36 |
| November 2003 | $159.53 | $29.15 |
| October 2003 | $158.33 | $28.93 |
| September 2003 | $144.83 | $29.28 |
| August 2003 | $141.72 | $28.65 |
| July 2003 | $135.34 | $27.36 |
| June 2003 | $126.28 | $25.69 |
| May 2003 | $126.58 | $25.75 |
| April 2003 | $117.58 | $23.92 |
| March 2003 | $98.12 | $20.10 |
| February 2003 | $95.98 | $19.66 |
| January 2003 | $101.88 | $20.87 |
| December 2002 | $97.80 | $30.26 |
| November 2002 | $103.91 | $32.15 |
| October 2002 | $103.91 | $32.15 |
| September 2002 | $101.32 | $33.10 |
| August 2002 | $99.63 | $32.55 |
| July 2002 | $94.61 | $30.91 |
| June 2002 | $96.06 | $31.56 |
| May 2002 | $96.64 | $31.75 |
| April 2002 | $95.02 | $31.22 |
| March 2002 | $87 | $28.76 |
| February 2002 | $83.64 | $27.65 |
| January 2002 | $90.60 | $29.95 |
| December 2001 | $83.55 | $27.80 |
| November 2001 | $82.35 | $27.40 |
| October 2001 | $81.81 | $27.22 |
| September 2001 | $74.23 | $26.10 |
| August 2001 | $81.74 | $28.74 |
| July 2001 | $73.94 | $26 |
| June 2001 | $69.36 | $24.55 |
| May 2001 | $73.15 | $25.89 |
| April 2001 | $59.33 | $21 |
| March 2001 | $56.59 | $20.19 |
| February 2001 | $55.36 | $19.75 |
| January 2001 | $56.76 | $20.25 |
| December 2000 | $54.94 | $19.75 |
| November 2000 | $45.90 | $16.50 |
| October 2000 | $49.11 | $17.66 |
| September 2000 | $45.45 | $17.31 |
| August 2000 | $41.68 | $15.88 |
| July 2000 | $40.20 | $15.31 |
| June 2000 | $35.61 | $13.56 |
| May 2000 | $33.76 | $13 |
| April 2000 | $35.05 | $13.50 |
| March 2000 | $32.72 | $12.75 |
| February 2000 | $28.87 | $11.25 |
| January 2000 | $35.92 | $14 |
| December 1999 | $37.15 | $14.62 |
| November 1999 | $42.54 | $16.75 |
| October 1999 | $38.42 | $15.12 |
| September 1999 | $36.68 | $15.31 |
| August 1999 | $40.13 | $16.75 |
| July 1999 | $42.38 | $17.69 |
| June 1999 | $41.63 | $17.38 |
| May 1999 | $40.40 | $17 |
| April 1999 | $39.80 | $16.75 |
| March 1999 | $37.87 | $15.94 |
| February 1999 | $43 | $18.25 |
| January 1999 | $45.64 | $19.38 |
| December 1998 | $47.71 | $20.25 |
| November 1998 | $49.75 | $21.25 |
| October 1998 | $47.41 | $20.25 |
| September 1998 | $49.03 | $22.12 |
| August 1998 | $50.97 | $23 |
| July 1998 | $60.80 | $27.44 |
| June 1998 | $65 | $44 |
| May 1998 | $58.55 | $39.75 |
| April 1998 | $58 | $39.38 |
| March 1998 | $57.16 | $39 |
| February 1998 | $62.83 | $42.88 |
| January 1998 | $58.62 | $40 |
| December 1997 | $59.35 | $40.50 |
| November 1997 | $47.59 | $32.62 |
| October 1997 | $47.05 | $32.25 |
| September 1997 | $45.06 | $32.62 |
| August 1997 | $42.99 | $31.12 |
| July 1997 | $42.81 | $31 |
| June 1997 | $39.28 | $28.62 |
| May 1997 | $37.82 | $27.56 |
| April 1997 | $35.90 | $39.25 |
| March 1997 | $34.82 | $38.25 |
| February 1997 | $32.78 | $36 |
| January 1997 | $31.41 | $34.50 |
| December 1996 | $30.72 | $34 |
| November 1996 | $31.17 | $34.50 |
| October 1996 | $27.10 | $30 |
| September 1996 | $24.93 | $29.25 |
| August 1996 | $24.72 | $29 |
| July 1996 | $24.72 | $29 |
| June 1996 | $23.87 | $28.25 |
| May 1996 | $24.29 | $28.75 |
| April 1996 | $24.29 | $28.75 |
| March 1996 | $23.44 | $28 |
| February 1996 | $23.02 | $27.50 |
| January 1996 | $21.97 | $26.25 |
| December 1995 | $22.19 | $26.75 |
| November 1995 | $23.02 | $27.75 |
| October 1995 | $22.71 | $27.38 |
| September 1995 | $22.71 | $27.62 |
| August 1995 | $22.91 | $27.86 |
| July 1995 | $20.36 | $24.76 |
| June 1995 | $20.36 | $25 |
| May 1995 | $19.39 | $23.81 |
| April 1995 | $19 | $23.33 |
| March 1995 | $19.39 | $23.81 |
| February 1995 | $18.04 | $22.38 |
| January 1995 | $18.43 | $22.86 |
| December 1994 | $18.24 | $22.62 |
| November 1994 | $18.65 | $23.33 |
| October 1994 | $17.70 | $22.14 |
| September 1994 | $17.50 | $21.90 |
| August 1994 | $17.16 | $21.67 |
| July 1994 | $16.78 | $21.19 |
| June 1994 | $16.78 | $21.19 |
| May 1994 | $16.06 | $20.48 |
| April 1994 | $14.94 | $19.05 |
| March 1994 | $14.47 | $18.45 |
| February 1994 | $14.78 | $19.05 |
| January 1994 | $14.78 | $19.05 |
| December 1993 | $14.78 | $19.05 |
| November 1993 | $14.85 | $19.29 |
| October 1993 | $14.48 | $18.81 |
| September 1993 | $15.21 | $19.76 |
| August 1993 | $14.74 | $19.29 |
| July 1993 | $14.37 | $18.81 |
| June 1993 | $13.90 | $18.33 |
| May 1993 | $13.90 | $18.33 |
| April 1993 | $14.89 | $19.64 |
| March 1993 | $16.06 | $21.19 |
| February 1993 | $13.62 | $18.10 |
| January 1993 | $13.80 | $18.33 |
| December 1992 | $13.62 | $18.10 |
| November 1992 | $12.63 | $16.90 |
| October 1992 | $12.10 | $16.19 |
| September 1992 | $11.21 | $15 |
| August 1992 | $10.75 | $14.52 |
| July 1992 | $11.46 | $15.48 |
| June 1992 | $10.93 | $14.76 |
| May 1992 | $11.53 | $15.71 |
| April 1992 | $10.13 | $13.81 |
| March 1992 | $10.13 | $13.81 |
| February 1992 | $8.56 | $11.79 |
| January 1992 | $8.82 | $12.14 |
| December 1991 | $8.48 | $11.67 |
| November 1991 | $7.87 | $10.95 |
| October 1991 | $7.36 | $10.24 |
| September 1991 | $7.02 | $9.76 |
| August 1991 | $7.19 | $10.12 |
| July 1991 | $6.43 | $9.05 |
| June 1991 | $5.92 | $8.33 |
| May 1991 | $6.01 | $8.57 |
| April 1991 | $6.01 | $8.57 |
| March 1991 | $5.60 | $8.10 |
| February 1991 | $5.43 | $7.86 |
| January 1991 | $4.94 | $7.14 |
| December 1990 | $4.44 | $6.43 |
| November 1990 | $4.05 | $5.95 |
| October 1990 | $4.21 | $6.19 |
| September 1990 | $4.30 | $6.43 |
| August 1990 | $4.62 | $6.90 |
| July 1990 | $4.62 | $6.90 |
| June 1990 | $4.93 | $7.38 |
| May 1990 | $5.01 | $7.62 |
| April 1990 | $4.70 | $7.14 |
| March 1990 | $4.94 | $7.50 |
| February 1990 | $5.33 | $8.21 |
| January 1990 | $5.25 | $8.10 |
| December 1989 | $5.33 | $8.21 |
| November 1989 | $5.41 | $8.45 |
| October 1989 | $5.48 | $8.57 |
| September 1989 | $5.56 | $8.69 |
| August 1989 | $5.86 | $9.29 |
| July 1989 | $5.64 | $8.93 |
| June 1989 | $5.11 | $8.10 |
| May 1989 | $4.82 | $7.74 |
| April 1989 | $4.90 | $7.86 |
| March 1989 | $4.75 | $7.62 |
| February 1989 | $4.68 | $7.62 |
| January 1989 | $5.12 | $8.33 |
| December 1988 | $5.04 | $8.21 |
| November 1988 | $4.76 | $7.86 |
| October 1988 | $4.76 | $7.86 |
| September 1988 | $4.69 | $7.74 |
| August 1988 | $4.05 | $6.79 |
| July 1988 | $4.12 | $6.90 |
| June 1988 | $3.98 | $6.67 |
| May 1988 | $4.20 | $7.14 |
| April 1988 | $3.92 | $6.67 |
| March 1988 | $4 | $6.90 |
| February 1988 | $3.86 | $6.67 |
| January 1988 | $4.07 | $7.02 |
| December 1987 | $4.01 | $7.02 |
| November 1987 | $4.01 | $7.02 |
| October 1987 | $3.88 | $6.79 |
| September 1987 | $4.69 | $8.33 |
| August 1987 | $4.76 | $8.45 |
| July 1987 | $4.69 | $8.33 |
| June 1987 | $4.70 | $8.45 |
| May 1987 | $5.03 | $9.05 |
| April 1987 | $5.10 | $9.17 |
| March 1987 | $5.31 | $9.64 |
| February 1987 | $4.52 | $8.21 |
| January 1987 | $4.46 | $8.10 |
| December 1986 | $4.60 | $8.45 |
| November 1986 | $4.79 | $8.81 |
| October 1986 | $4.99 | $9.17 |
| September 1986 | $5.17 | $9.52 |
| August 1986 | $5.10 | $9.40 |
| July 1986 | $4.91 | $9.05 |
| June 1986 | $5.12 | $9.52 |
| May 1986 | $5.24 | $9.76 |
| April 1986 | $5.24 | $9.76 |
| March 1986 | $5.96 | $11.19 |
| February 1986 | $5.71 | $10.71 |
| January 1986 | $5.58 | $10.48 |
| December 1985 | $5.34 | $10.12 |
| November 1985 | $3.89 | $7.38 |
| October 1985 | $3.61 | $6.84 |
| September 1985 | $3.57 | $6.79 |
IBCP
List: Contenders
Price: $25.17
52 week price:
Dividend Yield: 3.80%
5-year range yield:
Forward Dividend Yield: 3.81%
Payout Ratio: 34.41%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 2.79 USD
P/E Ratio: 8.90
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 69348
Market Capitalization: 528.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 4.55%
DGR5: 8.06%