Independent Bank Corporation ( IBCP) - Price History
Monthly price history for IBCP (Independent Bank Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $33.19 | $33.19 |
| May 2026 | $34.32 | $34.32 |
| April 2026 | $33.21 | $33.21 |
| March 2026 | $33.30 | $33.30 |
| February 2026 | $34.75 | $34.75 |
| January 2026 | $34.88 | $35.15 |
| December 2025 | $32.28 | $32.53 |
| November 2025 | $32.40 | $32.65 |
| October 2025 | $29.73 | $30.22 |
| September 2025 | $30.48 | $30.98 |
| August 2025 | $32.36 | $32.89 |
| July 2025 | $29.80 | $30.55 |
| June 2025 | $31.61 | $32.41 |
| May 2025 | $30.75 | $31.53 |
| April 2025 | $29.46 | $30.46 |
| March 2025 | $29.78 | $30.79 |
| February 2025 | $32.87 | $33.98 |
| January 2025 | $34.95 | $36.40 |
| December 2024 | $33.44 | $34.83 |
| November 2024 | $36.13 | $37.63 |
| October 2024 | $31.24 | $32.78 |
| September 2024 | $31.79 | $33.35 |
| August 2024 | $32.29 | $33.88 |
| July 2024 | $32.82 | $34.69 |
| June 2024 | $25.55 | $27 |
| May 2024 | $23.71 | $25.06 |
| April 2024 | $23.25 | $24.81 |
| March 2024 | $23.76 | $25.35 |
| February 2024 | $22.91 | $24.45 |
| January 2024 | $23.61 | $25.44 |
| December 2023 | $24.15 | $26.02 |
| November 2023 | $20.07 | $21.62 |
| October 2023 | $18.31 | $19.95 |
| September 2023 | $16.83 | $18.34 |
| August 2023 | $17.52 | $19.09 |
| July 2023 | $18.75 | $20.66 |
| June 2023 | $15.39 | $16.96 |
| May 2023 | $14.84 | $16.35 |
| April 2023 | $15.94 | $17.82 |
| March 2023 | $15.90 | $17.77 |
| February 2023 | $19.73 | $22.05 |
| January 2023 | $19.63 | $22.17 |
| December 2022 | $21.18 | $23.92 |
| November 2022 | $21.73 | $24.54 |
| October 2022 | $20.28 | $23.13 |
| September 2022 | $16.75 | $19.10 |
| August 2022 | $18 | $20.52 |
| July 2022 | $18.20 | $20.98 |
| June 2022 | $16.73 | $19.28 |
| May 2022 | $17.19 | $19.81 |
| April 2022 | $16.94 | $19.74 |
| March 2022 | $18.88 | $22 |
| February 2022 | $20.42 | $23.80 |
| January 2022 | $20.82 | $24.48 |
| December 2021 | $20.30 | $23.87 |
| November 2021 | $19.18 | $22.55 |
| October 2021 | $18.99 | $22.53 |
| September 2021 | $18.10 | $21.48 |
| August 2021 | $17.65 | $20.94 |
| July 2021 | $17.55 | $21.03 |
| June 2021 | $18.12 | $21.71 |
| May 2021 | $19.44 | $23.30 |
| April 2021 | $19.49 | $23.56 |
| March 2021 | $19.55 | $23.64 |
| February 2021 | $17.10 | $20.67 |
| January 2021 | $15.02 | $18.36 |
| December 2020 | $15.12 | $18.47 |
| November 2020 | $13.92 | $17.01 |
| October 2020 | $12.10 | $14.97 |
| September 2020 | $10.16 | $12.57 |
| August 2020 | $12.05 | $14.91 |
| July 2020 | $11.13 | $13.97 |
| June 2020 | $11.83 | $14.85 |
| May 2020 | $11.01 | $13.82 |
| April 2020 | $11.54 | $14.69 |
| March 2020 | $10.11 | $12.87 |
| February 2020 | $15.38 | $19.57 |
| January 2020 | $16.64 | $21.38 |
| December 2019 | $17.63 | $22.65 |
| November 2019 | $17.40 | $22.35 |
| October 2019 | $17.39 | $22.51 |
| September 2019 | $16.47 | $21.32 |
| August 2019 | $15.01 | $19.43 |
| July 2019 | $16.65 | $21.74 |
| June 2019 | $16.69 | $21.79 |
| May 2019 | $16.20 | $21.15 |
| April 2019 | $16.35 | $21.53 |
| March 2019 | $16.33 | $21.50 |
| February 2019 | $17.66 | $23.25 |
| January 2019 | $16.69 | $22.16 |
| December 2018 | $15.83 | $21.02 |
| November 2018 | $17.31 | $22.98 |
| October 2018 | $16.56 | $22.13 |
| September 2018 | $17.70 | $23.65 |
| August 2018 | $18.67 | $24.95 |
| July 2018 | $18.22 | $24.50 |
| June 2018 | $18.96 | $25.50 |
| May 2018 | $19 | $25.55 |
| April 2018 | $17.66 | $23.90 |
| March 2018 | $16.92 | $22.90 |
| February 2018 | $16.89 | $22.85 |
| January 2018 | $16.92 | $23.05 |
| December 2017 | $16.41 | $22.35 |
| November 2017 | $16.44 | $22.40 |
| October 2017 | $16.43 | $22.50 |
| September 2017 | $16.54 | $22.65 |
| August 2017 | $14.90 | $20.40 |
| July 2017 | $15.41 | $21.20 |
| June 2017 | $15.81 | $21.75 |
| May 2017 | $14.79 | $20.35 |
| April 2017 | $16.14 | $22.30 |
| March 2017 | $14.98 | $20.70 |
| February 2017 | $15.48 | $21.40 |
| January 2017 | $15.12 | $21 |
| December 2016 | $15.63 | $21.70 |
| November 2016 | $13.61 | $18.90 |
| October 2016 | $12.03 | $16.80 |
| September 2016 | $12.05 | $16.83 |
| August 2016 | $11.68 | $16.31 |
| July 2016 | $10.95 | $15.38 |
| June 2016 | $10.33 | $14.51 |
| May 2016 | $10.57 | $14.84 |
| April 2016 | $10.73 | $15.15 |
| March 2016 | $10.31 | $14.55 |
| February 2016 | $10.43 | $14.73 |
| January 2016 | $10.67 | $15.14 |
| December 2015 | $10.73 | $15.23 |
| November 2015 | $10.93 | $15.51 |
| October 2015 | $10.15 | $14.48 |
| September 2015 | $10.34 | $14.76 |
| August 2015 | $9.86 | $14.07 |
| July 2015 | $9.95 | $14.26 |
| June 2015 | $9.46 | $13.56 |
| May 2015 | $9.44 | $13.53 |
| April 2015 | $9.20 | $13.24 |
| March 2015 | $8.91 | $12.83 |
| February 2015 | $8.86 | $12.75 |
| January 2015 | $8.50 | $12.30 |
| December 2014 | $9.02 | $13.05 |
| November 2014 | $8.40 | $12.15 |
| October 2014 | $8.30 | $12.07 |
| September 2014 | $8.20 | $11.92 |
| August 2014 | $8.35 | $12.14 |
| July 2014 | $9.07 | $13.24 |
| June 2014 | $8.81 | $12.87 |
| May 2014 | $9.03 | $13.19 |
| April 2014 | $8.92 | $13.02 |
| March 2014 | $8.85 | $12.98 |
| February 2014 | $8.38 | $12.30 |
| January 2014 | $9.03 | $13.25 |
| December 2013 | $8.18 | $12 |
| November 2013 | $8.10 | $11.88 |
| October 2013 | $6.63 | $9.72 |
| September 2013 | $6.82 | $10 |
| August 2013 | $6.48 | $9.50 |
| July 2013 | $5.32 | $7.80 |
| June 2013 | $4.29 | $6.29 |
| May 2013 | $4.33 | $6.35 |
| April 2013 | $4.82 | $7.07 |
| March 2013 | $5.77 | $8.46 |
| February 2013 | $4.03 | $5.91 |
| January 2013 | $3.68 | $5.40 |
| December 2012 | $2.39 | $3.50 |
| November 2012 | $2.62 | $3.85 |
| October 2012 | $2.34 | $3.44 |
| September 2012 | $1.85 | $2.71 |
| August 2012 | $1.84 | $2.70 |
| July 2012 | $1.95 | $2.86 |
| June 2012 | $1.68 | $2.47 |
| May 2012 | $2.35 | $3.45 |
| April 2012 | $2.61 | $3.83 |
| March 2012 | $1.50 | $2.20 |
| February 2012 | $1.06 | $1.55 |
| January 2012 | $1.16 | $1.70 |
| December 2011 | $0.91 | $1.33 |
| November 2011 | $0.95 | $1.40 |
| October 2011 | $1.17 | $1.72 |
| September 2011 | $1.31 | $1.92 |
| August 2011 | $1.35 | $1.98 |
| July 2011 | $1.49 | $2.18 |
| June 2011 | $1.38 | $2.03 |
| May 2011 | $1.74 | $2.56 |
| April 2011 | $2.04 | $3 |
| March 2011 | $2.18 | $3.20 |
| February 2011 | $2.64 | $3.88 |
| January 2011 | $2.09 | $3.07 |
| December 2010 | $0.89 | $1.30 |
| November 2010 | $0.82 | $1.20 |
| October 2010 | $1.19 | $1.74 |
| September 2010 | $0.95 | $1.39 |
| August 2010 | $1.30 | $0.19 |
| July 2010 | $2.39 | $0.35 |
| June 2010 | $2.59 | $0.38 |
| May 2010 | $5.79 | $0.85 |
| April 2010 | $7.84 | $1.15 |
| March 2010 | $4.77 | $0.70 |
| February 2010 | $5.11 | $0.75 |
| January 2010 | $5.04 | $0.74 |
| December 2009 | $4.91 | $0.72 |
| November 2009 | $4.64 | $0.68 |
| October 2009 | $8.04 | $1.18 |
| September 2009 | $12.88 | $1.90 |
| August 2009 | $12.07 | $1.78 |
| July 2009 | $11.87 | $1.75 |
| June 2009 | $8.88 | $1.32 |
| May 2009 | $10.77 | $1.60 |
| April 2009 | $12.11 | $1.80 |
| March 2009 | $15.68 | $2.34 |
| February 2009 | $8.38 | $1.25 |
| January 2009 | $10.66 | $1.59 |
| December 2008 | $14.48 | $2.16 |
| November 2008 | $16.67 | $2.50 |
| October 2008 | $24.48 | $3.67 |
| September 2008 | $41.22 | $6.19 |
| August 2008 | $49.35 | $7.41 |
| July 2008 | $33.76 | $5.07 |
| June 2008 | $26.57 | $4 |
| May 2008 | $39.92 | $6.01 |
| April 2008 | $53 | $7.98 |
| March 2008 | $68.24 | $10.38 |
| February 2008 | $64.36 | $9.79 |
| January 2008 | $91.52 | $13.92 |
| December 2007 | $61.08 | $9.50 |
| November 2007 | $61.46 | $9.56 |
| October 2007 | $67.89 | $10.56 |
| September 2007 | $69.73 | $11.05 |
| August 2007 | $73.90 | $11.71 |
| July 2007 | $76.48 | $12.12 |
| June 2007 | $107.28 | $17.21 |
| May 2007 | $107.78 | $17.29 |
| April 2007 | $102.85 | $16.50 |
| March 2007 | $125.64 | $20.37 |
| February 2007 | $137.67 | $22.32 |
| January 2007 | $136.13 | $22.07 |
| December 2006 | $154.75 | $25.29 |
| November 2006 | $143.74 | $23.49 |
| October 2006 | $146.24 | $23.90 |
| September 2006 | $147.33 | $24.28 |
| August 2006 | $152.31 | $25.10 |
| July 2006 | $148 | $25.61 |
| June 2006 | $151.99 | $26.30 |
| May 2006 | $154.58 | $26.95 |
| April 2006 | $156.58 | $27.30 |
| March 2006 | $162.03 | $28.45 |
| February 2006 | $153.60 | $26.97 |
| January 2006 | $157.30 | $27.62 |
| December 2005 | $154 | $27.23 |
| November 2005 | $164.97 | $29.17 |
| October 2005 | $161.69 | $28.59 |
| September 2005 | $163.16 | $29.04 |
| August 2005 | $162.03 | $30.28 |
| July 2005 | $165.24 | $30.88 |
| June 2005 | $152.18 | $28.44 |
| May 2005 | $149.59 | $28.14 |
| April 2005 | $145.23 | $27.32 |
| March 2005 | $151.93 | $28.77 |
| February 2005 | $159.90 | $30.28 |
| January 2005 | $162.49 | $30.77 |
| December 2004 | $156.62 | $29.83 |
| November 2004 | $158.04 | $30.10 |
| October 2004 | $142.66 | $27.17 |
| September 2004 | $140.87 | $27 |
| August 2004 | $134.51 | $25.78 |
| July 2004 | $133.46 | $25.58 |
| June 2004 | $131.69 | $25.40 |
| May 2004 | $131.69 | $25.40 |
| April 2004 | $129.77 | $25.03 |
| March 2004 | $143.62 | $27.86 |
| February 2004 | $141.76 | $27.50 |
| January 2004 | $142.43 | $27.63 |
| December 2003 | $146.19 | $28.36 |
| November 2003 | $149.44 | $29.15 |
| October 2003 | $148.31 | $28.93 |
| September 2003 | $135.60 | $29.28 |
| August 2003 | $132.68 | $28.65 |
| July 2003 | $126.70 | $27.36 |
| June 2003 | $118.28 | $25.70 |
| May 2003 | $118.50 | $25.75 |
| April 2003 | $110.08 | $23.92 |
| March 2003 | $91.86 | $20.10 |
| February 2003 | $89.85 | $19.66 |
| January 2003 | $95.38 | $20.87 |
| December 2002 | $91.24 | $30.26 |
| November 2002 | $96.94 | $32.15 |
| October 2002 | $96.94 | $32.15 |
| September 2002 | $94.52 | $33.10 |
| August 2002 | $92.95 | $32.55 |
| July 2002 | $88.27 | $30.91 |
| June 2002 | $89.62 | $31.56 |
| May 2002 | $90.16 | $31.75 |
| April 2002 | $88.65 | $31.22 |
| March 2002 | $81.17 | $28.76 |
| February 2002 | $78.04 | $27.65 |
| January 2002 | $84.53 | $29.95 |
| December 2001 | $77.95 | $27.80 |
| November 2001 | $76.83 | $27.40 |
| October 2001 | $76.32 | $27.22 |
| September 2001 | $69.25 | $26.10 |
| August 2001 | $76.25 | $28.74 |
| July 2001 | $68.98 | $26 |
| June 2001 | $64.71 | $24.55 |
| May 2001 | $68.24 | $25.89 |
| April 2001 | $55.36 | $21 |
| March 2001 | $52.80 | $20.19 |
| February 2001 | $51.65 | $19.75 |
| January 2001 | $52.96 | $20.25 |
| December 2000 | $51.25 | $19.75 |
| November 2000 | $42.82 | $16.50 |
| October 2000 | $45.83 | $17.66 |
| September 2000 | $42.40 | $17.31 |
| August 2000 | $38.90 | $15.88 |
| July 2000 | $37.50 | $15.31 |
| June 2000 | $33.21 | $13.56 |
| May 2000 | $31.49 | $13 |
| April 2000 | $32.70 | $13.50 |
| March 2000 | $30.52 | $12.75 |
| February 2000 | $26.93 | $11.25 |
| January 2000 | $33.52 | $14 |
| December 1999 | $34.67 | $14.63 |
| November 1999 | $39.69 | $16.75 |
| October 1999 | $35.85 | $15.13 |
| September 1999 | $34.22 | $15.31 |
| August 1999 | $37.44 | $16.75 |
| July 1999 | $39.54 | $17.69 |
| June 1999 | $38.85 | $17.38 |
| May 1999 | $37.69 | $17 |
| April 1999 | $37.14 | $16.75 |
| March 1999 | $35.34 | $15.94 |
| February 1999 | $40.11 | $18.25 |
| January 1999 | $42.60 | $19.38 |
| December 1998 | $44.51 | $20.25 |
| November 1998 | $46.41 | $21.25 |
| October 1998 | $44.23 | $20.25 |
| September 1998 | $45.75 | $22.13 |
| August 1998 | $47.55 | $23 |
| July 1998 | $56.73 | $27.44 |
| June 1998 | $60.64 | $44 |
| May 1998 | $54.54 | $39.75 |
| April 1998 | $54.03 | $39.38 |
| March 1998 | $53.24 | $39 |
| February 1998 | $58.54 | $42.88 |
| January 1998 | $54.61 | $40 |
| December 1997 | $55.29 | $40.50 |
| November 1997 | $44.34 | $32.63 |
| October 1997 | $43.83 | $32.25 |
| September 1997 | $41.98 | $32.63 |
| August 1997 | $40.05 | $31.13 |
| July 1997 | $39.88 | $31 |
| June 1997 | $36.60 | $28.63 |
| May 1997 | $35.23 | $27.56 |
| April 1997 | $33.45 | $39.25 |
| March 1997 | $32.36 | $38.25 |
| February 1997 | $30.46 | $36 |
| January 1997 | $29.19 | $34.50 |
| December 1996 | $28.55 | $34 |
| November 1996 | $28.97 | $34.50 |
| October 1996 | $25.19 | $30 |
| September 1996 | $23.17 | $29.25 |
| August 1996 | $22.97 | $29 |
| July 1996 | $22.97 | $29 |
| June 1996 | $22.17 | $28.25 |
| May 1996 | $22.57 | $28.75 |
| April 1996 | $22.57 | $28.75 |
| March 1996 | $21.77 | $28 |
| February 1996 | $21.38 | $27.50 |
| January 1996 | $20.41 | $26.25 |
| December 1995 | $20.63 | $26.75 |
| November 1995 | $21.40 | $27.75 |
| October 1995 | $21.11 | $27.38 |
| September 1995 | $22.18 | $30.45 |
| August 1995 | $22.37 | $30.71 |
| July 1995 | $19.88 | $27.30 |
| June 1995 | $19.90 | $27.56 |
| May 1995 | $18.95 | $26.25 |
| April 1995 | $18.57 | $25.72 |
| March 1995 | $18.95 | $26.25 |
| February 1995 | $17.65 | $24.68 |
| January 1995 | $18.03 | $25.20 |
| December 1994 | $17.84 | $24.94 |
| November 1994 | $18.26 | $25.72 |
| October 1994 | $17.33 | $24.41 |
| September 1994 | $17.14 | $24.15 |
| August 1994 | $16.82 | $23.89 |
| July 1994 | $16.45 | $23.36 |
| June 1994 | $16.45 | $23.36 |
| May 1994 | $15.76 | $22.58 |
| April 1994 | $14.66 | $21 |
| March 1994 | $14.20 | $20.35 |
| February 1994 | $14.52 | $21 |
| January 1994 | $14.52 | $21 |
| December 1993 | $14.52 | $21 |
| November 1993 | $14.59 | $21.26 |
| October 1993 | $14.23 | $20.74 |
| September 1993 | $14.95 | $21.79 |
| August 1993 | $14.49 | $21.26 |
| July 1993 | $14.14 | $20.74 |
| June 1993 | $13.67 | $20.06 |
| May 1993 | $13.68 | $20.21 |
| April 1993 | $14.66 | $21.66 |
| March 1993 | $15.81 | $23.36 |
| February 1993 | $13.41 | $19.95 |
| January 1993 | $13.59 | $20.21 |
| December 1992 | $13.41 | $19.95 |
| November 1992 | $12.45 | $18.64 |
| October 1992 | $11.92 | $17.85 |
| September 1992 | $11.04 | $16.54 |
| August 1992 | $10.61 | $16.01 |
| July 1992 | $11.30 | $17.06 |
| June 1992 | $10.78 | $16.28 |
| May 1992 | $11.38 | $17.32 |
| April 1992 | $10 | $15.22 |
| March 1992 | $10 | $15.22 |
| February 1992 | $8.46 | $13 |
| January 1992 | $8.72 | $13.39 |
| December 1991 | $8.38 | $12.86 |
| November 1991 | $7.79 | $12.08 |
| October 1991 | $7.28 | $11.29 |
| September 1991 | $6.94 | $10.76 |
| August 1991 | $7.13 | $11.16 |
| July 1991 | $6.37 | $9.98 |
| June 1991 | $5.87 | $9.19 |
| May 1991 | $5.96 | $9.45 |
| April 1991 | $5.96 | $9.45 |
| March 1991 | $5.56 | $8.92 |
| February 1991 | $5.40 | $8.66 |
| January 1991 | $4.91 | $7.88 |
| December 1990 | $4.42 | $7.09 |
| November 1990 | $4.02 | $6.56 |
| October 1990 | $4.18 | $6.82 |
| September 1990 | $4.28 | $7.09 |
| August 1990 | $4.59 | $7.61 |
| July 1990 | $4.59 | $7.61 |
| June 1990 | $4.91 | $8.14 |
| May 1990 | $5 | $8.40 |
| April 1990 | $4.69 | $7.88 |
| March 1990 | $4.92 | $8.27 |
| February 1990 | $5.32 | $9.06 |
| January 1990 | $5.24 | $8.92 |
| December 1989 | $5.32 | $9.06 |
| November 1989 | $5.40 | $9.32 |
| October 1989 | $5.48 | $9.45 |
| September 1989 | $5.56 | $9.59 |
| August 1989 | $5.86 | $10.24 |
| July 1989 | $5.64 | $9.85 |
| June 1989 | $5.11 | $8.92 |
| May 1989 | $4.83 | $8.54 |
| April 1989 | $4.90 | $8.66 |
| March 1989 | $4.75 | $8.40 |
| February 1989 | $4.68 | $8.40 |
| January 1989 | $5.12 | $9.19 |
| December 1988 | $5.05 | $9.06 |
| November 1988 | $4.77 | $8.66 |
| October 1988 | $4.77 | $8.66 |
| September 1988 | $4.70 | $8.54 |
| August 1988 | $4.06 | $7.49 |
| July 1988 | $4.13 | $7.61 |
| June 1988 | $3.99 | $7.35 |
| May 1988 | $4.22 | $7.88 |
| April 1988 | $3.94 | $7.35 |
| March 1988 | $3.88 | $7.35 |
| February 1988 | $3.60 | $6.82 |
| January 1988 | $3.88 | $7.35 |
| December 1987 | $3.82 | $7.35 |
| November 1987 | $3.82 | $7.35 |
| October 1987 | $3.69 | $7.09 |
| September 1987 | $4.44 | $8.66 |
| August 1987 | $4.57 | $8.92 |
| July 1987 | $4.57 | $8.92 |
| June 1987 | $4.65 | $9.19 |
| May 1987 | $4.92 | $9.71 |
| April 1987 | $4.92 | $9.71 |
| March 1987 | $5.13 | $10.24 |
| February 1987 | $4.34 | $8.66 |
| January 1987 | $4.34 | $8.66 |
| December 1986 | $4.42 | $8.92 |
| November 1986 | $4.68 | $9.45 |
| October 1986 | $4.81 | $9.71 |
| September 1986 | $4.94 | $9.98 |
| August 1986 | $4.80 | $9.71 |
| July 1986 | $4.54 | $9.19 |
| June 1986 | $4.90 | $9.98 |
| May 1986 | $5.03 | $10.24 |
| April 1986 | $5.03 | $10.24 |
| March 1986 | $5.78 | $11.81 |
| February 1986 | $5.65 | $11.55 |
| January 1986 | $5.39 | $11.02 |
| December 1985 | $5.24 | $10.76 |
| November 1985 | $3.70 | $7.61 |
| October 1985 | $3.52 | $7.22 |
| September 1985 | $3.44 | $7.09 |
IBCP
List: Contenders
Price: $33.19
52 week price:
Dividend Yield: 3.12%
5-year range yield:
Forward Dividend Yield: 3.37%
Payout Ratio: 30.77%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 3.34 USD
P/E Ratio: 10.23
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 69348
Market Capitalization: 698.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 5.16%
DGR5: 5.65%
DGR10: 15.88%