Independent Bank Corporation ( IBCP) - Price History
Monthly price history for IBCP (Independent Bank Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $37.57 | $37.57 |
| June 2026 | $36.07 | $36.07 |
| May 2026 | $34.32 | $34.32 |
| April 2026 | $32.93 | $33.21 |
| March 2026 | $33.02 | $33.30 |
| February 2026 | $34.46 | $34.75 |
| January 2026 | $34.59 | $35.15 |
| December 2025 | $32.01 | $32.53 |
| November 2025 | $32.13 | $32.65 |
| October 2025 | $29.48 | $30.22 |
| September 2025 | $30.22 | $30.98 |
| August 2025 | $32.09 | $32.89 |
| July 2025 | $29.55 | $30.55 |
| June 2025 | $31.35 | $32.41 |
| May 2025 | $30.50 | $31.53 |
| April 2025 | $29.22 | $30.46 |
| March 2025 | $29.54 | $30.79 |
| February 2025 | $32.59 | $33.98 |
| January 2025 | $34.66 | $36.40 |
| December 2024 | $33.17 | $34.83 |
| November 2024 | $35.83 | $37.63 |
| October 2024 | $30.98 | $32.78 |
| September 2024 | $31.52 | $33.35 |
| August 2024 | $32.02 | $33.88 |
| July 2024 | $32.55 | $34.69 |
| June 2024 | $25.34 | $27 |
| May 2024 | $23.51 | $25.06 |
| April 2024 | $23.06 | $24.81 |
| March 2024 | $23.56 | $25.35 |
| February 2024 | $22.72 | $24.45 |
| January 2024 | $23.42 | $25.44 |
| December 2023 | $23.95 | $26.02 |
| November 2023 | $19.90 | $21.62 |
| October 2023 | $18.15 | $19.95 |
| September 2023 | $16.69 | $18.34 |
| August 2023 | $17.37 | $19.09 |
| July 2023 | $18.59 | $20.66 |
| June 2023 | $15.26 | $16.96 |
| May 2023 | $14.71 | $16.35 |
| April 2023 | $15.81 | $17.82 |
| March 2023 | $15.76 | $17.77 |
| February 2023 | $19.56 | $22.05 |
| January 2023 | $19.47 | $22.17 |
| December 2022 | $21 | $23.92 |
| November 2022 | $21.55 | $24.54 |
| October 2022 | $20.12 | $23.13 |
| September 2022 | $16.61 | $19.10 |
| August 2022 | $17.84 | $20.52 |
| July 2022 | $18.05 | $20.98 |
| June 2022 | $16.59 | $19.28 |
| May 2022 | $17.05 | $19.81 |
| April 2022 | $16.80 | $19.74 |
| March 2022 | $18.72 | $22 |
| February 2022 | $20.26 | $23.80 |
| January 2022 | $20.64 | $24.48 |
| December 2021 | $20.13 | $23.87 |
| November 2021 | $19.02 | $22.55 |
| October 2021 | $18.83 | $22.53 |
| September 2021 | $17.95 | $21.48 |
| August 2021 | $17.50 | $20.94 |
| July 2021 | $17.40 | $21.03 |
| June 2021 | $17.96 | $21.71 |
| May 2021 | $19.28 | $23.30 |
| April 2021 | $19.32 | $23.56 |
| March 2021 | $19.39 | $23.64 |
| February 2021 | $16.95 | $20.67 |
| January 2021 | $14.90 | $18.36 |
| December 2020 | $14.99 | $18.47 |
| November 2020 | $13.80 | $17.01 |
| October 2020 | $12 | $14.97 |
| September 2020 | $10.07 | $12.57 |
| August 2020 | $11.95 | $14.91 |
| July 2020 | $11.03 | $13.97 |
| June 2020 | $11.73 | $14.85 |
| May 2020 | $10.92 | $13.82 |
| April 2020 | $11.45 | $14.69 |
| March 2020 | $10.03 | $12.87 |
| February 2020 | $15.25 | $19.57 |
| January 2020 | $16.51 | $21.38 |
| December 2019 | $17.49 | $22.65 |
| November 2019 | $17.26 | $22.35 |
| October 2019 | $17.24 | $22.51 |
| September 2019 | $16.33 | $21.32 |
| August 2019 | $14.88 | $19.43 |
| July 2019 | $16.51 | $21.74 |
| June 2019 | $16.55 | $21.79 |
| May 2019 | $16.06 | $21.15 |
| April 2019 | $16.21 | $21.53 |
| March 2019 | $16.19 | $21.50 |
| February 2019 | $17.51 | $23.25 |
| January 2019 | $16.55 | $22.16 |
| December 2018 | $15.70 | $21.02 |
| November 2018 | $17.16 | $22.98 |
| October 2018 | $16.42 | $22.13 |
| September 2018 | $17.55 | $23.65 |
| August 2018 | $18.51 | $24.95 |
| July 2018 | $18.07 | $24.50 |
| June 2018 | $18.81 | $25.50 |
| May 2018 | $18.84 | $25.55 |
| April 2018 | $17.51 | $23.90 |
| March 2018 | $16.78 | $22.90 |
| February 2018 | $16.74 | $22.85 |
| January 2018 | $16.78 | $23.05 |
| December 2017 | $16.27 | $22.35 |
| November 2017 | $16.31 | $22.40 |
| October 2017 | $16.29 | $22.50 |
| September 2017 | $16.40 | $22.65 |
| August 2017 | $14.77 | $20.40 |
| July 2017 | $15.28 | $21.20 |
| June 2017 | $15.68 | $21.75 |
| May 2017 | $14.67 | $20.35 |
| April 2017 | $16 | $22.30 |
| March 2017 | $14.85 | $20.70 |
| February 2017 | $15.36 | $21.40 |
| January 2017 | $15 | $21 |
| December 2016 | $15.50 | $21.70 |
| November 2016 | $13.50 | $18.90 |
| October 2016 | $11.93 | $16.80 |
| September 2016 | $11.95 | $16.83 |
| August 2016 | $11.58 | $16.31 |
| July 2016 | $10.86 | $15.38 |
| June 2016 | $10.25 | $14.51 |
| May 2016 | $10.48 | $14.84 |
| April 2016 | $10.64 | $15.15 |
| March 2016 | $10.22 | $14.55 |
| February 2016 | $10.35 | $14.73 |
| January 2016 | $10.58 | $15.14 |
| December 2015 | $10.64 | $15.23 |
| November 2015 | $10.84 | $15.51 |
| October 2015 | $10.06 | $14.48 |
| September 2015 | $10.26 | $14.76 |
| August 2015 | $9.78 | $14.07 |
| July 2015 | $9.87 | $14.26 |
| June 2015 | $9.38 | $13.56 |
| May 2015 | $9.36 | $13.53 |
| April 2015 | $9.12 | $13.24 |
| March 2015 | $8.84 | $12.83 |
| February 2015 | $8.78 | $12.75 |
| January 2015 | $8.43 | $12.30 |
| December 2014 | $8.95 | $13.05 |
| November 2014 | $8.33 | $12.15 |
| October 2014 | $8.24 | $12.07 |
| September 2014 | $8.13 | $11.92 |
| August 2014 | $8.28 | $12.14 |
| July 2014 | $8.99 | $13.24 |
| June 2014 | $8.74 | $12.87 |
| May 2014 | $8.96 | $13.19 |
| April 2014 | $8.84 | $13.02 |
| March 2014 | $8.77 | $12.98 |
| February 2014 | $8.31 | $12.30 |
| January 2014 | $8.96 | $13.25 |
| December 2013 | $8.11 | $12 |
| November 2013 | $8.03 | $11.88 |
| October 2013 | $6.57 | $9.72 |
| September 2013 | $6.76 | $10 |
| August 2013 | $6.42 | $9.50 |
| July 2013 | $5.27 | $7.80 |
| June 2013 | $4.25 | $6.29 |
| May 2013 | $4.29 | $6.35 |
| April 2013 | $4.78 | $7.07 |
| March 2013 | $5.72 | $8.46 |
| February 2013 | $4 | $5.91 |
| January 2013 | $3.65 | $5.40 |
| December 2012 | $2.37 | $3.50 |
| November 2012 | $2.60 | $3.85 |
| October 2012 | $2.32 | $3.44 |
| September 2012 | $1.83 | $2.71 |
| August 2012 | $1.82 | $2.70 |
| July 2012 | $1.93 | $2.86 |
| June 2012 | $1.67 | $2.47 |
| May 2012 | $2.33 | $3.45 |
| April 2012 | $2.59 | $3.83 |
| March 2012 | $1.49 | $2.20 |
| February 2012 | $1.05 | $1.55 |
| January 2012 | $1.15 | $1.70 |
| December 2011 | $0.90 | $1.33 |
| November 2011 | $0.95 | $1.40 |
| October 2011 | $1.16 | $1.72 |
| September 2011 | $1.30 | $1.92 |
| August 2011 | $1.34 | $1.98 |
| July 2011 | $1.47 | $2.18 |
| June 2011 | $1.37 | $2.03 |
| May 2011 | $1.73 | $2.56 |
| April 2011 | $2.03 | $3 |
| March 2011 | $2.16 | $3.20 |
| February 2011 | $2.62 | $3.88 |
| January 2011 | $2.08 | $3.07 |
| December 2010 | $0.88 | $1.30 |
| November 2010 | $0.81 | $1.20 |
| October 2010 | $1.18 | $1.74 |
| September 2010 | $0.94 | $1.39 |
| August 2010 | $1.28 | $0.19 |
| July 2010 | $2.37 | $0.35 |
| June 2010 | $2.57 | $0.38 |
| May 2010 | $5.75 | $0.85 |
| April 2010 | $7.77 | $1.15 |
| March 2010 | $4.73 | $0.70 |
| February 2010 | $5.07 | $0.75 |
| January 2010 | $5 | $0.74 |
| December 2009 | $4.87 | $0.72 |
| November 2009 | $4.60 | $0.68 |
| October 2009 | $7.98 | $1.18 |
| September 2009 | $12.78 | $1.90 |
| August 2009 | $11.97 | $1.78 |
| July 2009 | $11.77 | $1.75 |
| June 2009 | $8.81 | $1.32 |
| May 2009 | $10.68 | $1.60 |
| April 2009 | $12.01 | $1.80 |
| March 2009 | $15.55 | $2.34 |
| February 2009 | $8.31 | $1.25 |
| January 2009 | $10.57 | $1.59 |
| December 2008 | $14.36 | $2.16 |
| November 2008 | $16.53 | $2.50 |
| October 2008 | $24.27 | $3.67 |
| September 2008 | $40.88 | $6.19 |
| August 2008 | $48.94 | $7.41 |
| July 2008 | $33.48 | $5.07 |
| June 2008 | $26.34 | $4 |
| May 2008 | $39.58 | $6.01 |
| April 2008 | $52.56 | $7.98 |
| March 2008 | $67.67 | $10.38 |
| February 2008 | $63.83 | $9.79 |
| January 2008 | $90.75 | $13.92 |
| December 2007 | $60.57 | $9.50 |
| November 2007 | $60.95 | $9.56 |
| October 2007 | $67.33 | $10.56 |
| September 2007 | $69.15 | $11.05 |
| August 2007 | $73.28 | $11.71 |
| July 2007 | $75.85 | $12.12 |
| June 2007 | $106.39 | $17.21 |
| May 2007 | $106.88 | $17.29 |
| April 2007 | $102 | $16.50 |
| March 2007 | $124.60 | $20.37 |
| February 2007 | $136.53 | $22.32 |
| January 2007 | $135 | $22.07 |
| December 2006 | $153.46 | $25.29 |
| November 2006 | $142.54 | $23.49 |
| October 2006 | $145.03 | $23.90 |
| September 2006 | $146.11 | $24.28 |
| August 2006 | $151.04 | $25.10 |
| July 2006 | $146.77 | $25.61 |
| June 2006 | $150.72 | $26.30 |
| May 2006 | $153.29 | $26.95 |
| April 2006 | $155.28 | $27.30 |
| March 2006 | $160.68 | $28.45 |
| February 2006 | $152.32 | $26.97 |
| January 2006 | $155.99 | $27.62 |
| December 2005 | $152.72 | $27.23 |
| November 2005 | $163.60 | $29.17 |
| October 2005 | $160.34 | $28.59 |
| September 2005 | $161.80 | $29.04 |
| August 2005 | $160.68 | $30.28 |
| July 2005 | $163.86 | $30.88 |
| June 2005 | $150.92 | $28.44 |
| May 2005 | $148.34 | $28.14 |
| April 2005 | $144.02 | $27.32 |
| March 2005 | $150.66 | $28.77 |
| February 2005 | $158.57 | $30.28 |
| January 2005 | $161.14 | $30.77 |
| December 2004 | $155.32 | $29.83 |
| November 2004 | $156.73 | $30.10 |
| October 2004 | $141.47 | $27.17 |
| September 2004 | $139.70 | $27 |
| August 2004 | $133.39 | $25.78 |
| July 2004 | $132.35 | $25.58 |
| June 2004 | $130.59 | $25.40 |
| May 2004 | $130.59 | $25.40 |
| April 2004 | $128.69 | $25.03 |
| March 2004 | $142.42 | $27.86 |
| February 2004 | $140.58 | $27.50 |
| January 2004 | $141.24 | $27.63 |
| December 2003 | $144.98 | $28.36 |
| November 2003 | $148.20 | $29.15 |
| October 2003 | $147.08 | $28.93 |
| September 2003 | $134.46 | $29.28 |
| August 2003 | $131.57 | $28.65 |
| July 2003 | $125.65 | $27.36 |
| June 2003 | $117.29 | $25.70 |
| May 2003 | $117.52 | $25.75 |
| April 2003 | $109.17 | $23.92 |
| March 2003 | $91.10 | $20.10 |
| February 2003 | $89.10 | $19.66 |
| January 2003 | $94.59 | $20.87 |
| December 2002 | $90.48 | $30.26 |
| November 2002 | $96.13 | $32.15 |
| October 2002 | $96.13 | $32.15 |
| September 2002 | $93.73 | $33.10 |
| August 2002 | $92.18 | $32.55 |
| July 2002 | $87.53 | $30.91 |
| June 2002 | $88.87 | $31.56 |
| May 2002 | $89.41 | $31.75 |
| April 2002 | $87.92 | $31.22 |
| March 2002 | $80.49 | $28.76 |
| February 2002 | $77.38 | $27.65 |
| January 2002 | $83.82 | $29.95 |
| December 2001 | $77.30 | $27.80 |
| November 2001 | $76.19 | $27.40 |
| October 2001 | $75.69 | $27.22 |
| September 2001 | $68.67 | $26.10 |
| August 2001 | $75.62 | $28.74 |
| July 2001 | $68.41 | $26 |
| June 2001 | $64.17 | $24.55 |
| May 2001 | $67.68 | $25.89 |
| April 2001 | $54.89 | $21 |
| March 2001 | $52.36 | $20.19 |
| February 2001 | $51.22 | $19.75 |
| January 2001 | $52.52 | $20.25 |
| December 2000 | $50.82 | $19.75 |
| November 2000 | $42.46 | $16.50 |
| October 2000 | $45.45 | $17.66 |
| September 2000 | $42.04 | $17.31 |
| August 2000 | $38.57 | $15.88 |
| July 2000 | $37.19 | $15.31 |
| June 2000 | $32.94 | $13.56 |
| May 2000 | $31.23 | $13 |
| April 2000 | $32.43 | $13.50 |
| March 2000 | $30.27 | $12.75 |
| February 2000 | $26.71 | $11.25 |
| January 2000 | $33.24 | $14 |
| December 1999 | $34.38 | $14.63 |
| November 1999 | $39.36 | $16.75 |
| October 1999 | $35.55 | $15.13 |
| September 1999 | $33.94 | $15.31 |
| August 1999 | $37.13 | $16.75 |
| July 1999 | $39.21 | $17.69 |
| June 1999 | $38.52 | $17.38 |
| May 1999 | $37.38 | $17 |
| April 1999 | $36.82 | $16.75 |
| March 1999 | $35.04 | $15.94 |
| February 1999 | $39.78 | $18.25 |
| January 1999 | $42.24 | $19.38 |
| December 1998 | $44.14 | $20.25 |
| November 1998 | $46.03 | $21.25 |
| October 1998 | $43.86 | $20.25 |
| September 1998 | $45.37 | $22.13 |
| August 1998 | $47.15 | $23 |
| July 1998 | $56.26 | $27.44 |
| June 1998 | $60.14 | $44 |
| May 1998 | $54.08 | $39.75 |
| April 1998 | $53.58 | $39.38 |
| March 1998 | $52.80 | $39 |
| February 1998 | $58.05 | $42.88 |
| January 1998 | $54.15 | $40 |
| December 1997 | $54.83 | $40.50 |
| November 1997 | $43.97 | $32.63 |
| October 1997 | $43.46 | $32.25 |
| September 1997 | $41.63 | $32.63 |
| August 1997 | $39.72 | $31.13 |
| July 1997 | $39.55 | $31 |
| June 1997 | $36.29 | $28.63 |
| May 1997 | $34.94 | $27.56 |
| April 1997 | $33.17 | $39.25 |
| March 1997 | $32.09 | $38.25 |
| February 1997 | $30.20 | $36 |
| January 1997 | $28.95 | $34.50 |
| December 1996 | $28.31 | $34 |
| November 1996 | $28.72 | $34.50 |
| October 1996 | $24.98 | $30 |
| September 1996 | $22.98 | $29.25 |
| August 1996 | $22.78 | $29 |
| July 1996 | $22.78 | $29 |
| June 1996 | $21.99 | $28.25 |
| May 1996 | $22.38 | $28.75 |
| April 1996 | $22.38 | $28.75 |
| March 1996 | $21.59 | $28 |
| February 1996 | $21.21 | $27.50 |
| January 1996 | $20.24 | $26.25 |
| December 1995 | $20.46 | $26.75 |
| November 1995 | $21.22 | $27.75 |
| October 1995 | $20.94 | $27.38 |
| September 1995 | $21.99 | $30.45 |
| August 1995 | $22.18 | $30.71 |
| July 1995 | $19.72 | $27.30 |
| June 1995 | $19.73 | $27.56 |
| May 1995 | $18.79 | $26.25 |
| April 1995 | $18.42 | $25.72 |
| March 1995 | $18.79 | $26.25 |
| February 1995 | $17.50 | $24.68 |
| January 1995 | $17.88 | $25.20 |
| December 1994 | $17.69 | $24.94 |
| November 1994 | $18.11 | $25.72 |
| October 1994 | $17.18 | $24.41 |
| September 1994 | $17 | $24.15 |
| August 1994 | $16.68 | $23.89 |
| July 1994 | $16.31 | $23.36 |
| June 1994 | $16.31 | $23.36 |
| May 1994 | $15.62 | $22.58 |
| April 1994 | $14.53 | $21 |
| March 1994 | $14.08 | $20.35 |
| February 1994 | $14.39 | $21 |
| January 1994 | $14.39 | $21 |
| December 1993 | $14.39 | $21 |
| November 1993 | $14.47 | $21.26 |
| October 1993 | $14.11 | $20.74 |
| September 1993 | $14.83 | $21.79 |
| August 1993 | $14.37 | $21.26 |
| July 1993 | $14.02 | $20.74 |
| June 1993 | $13.56 | $20.06 |
| May 1993 | $13.56 | $20.21 |
| April 1993 | $14.53 | $21.66 |
| March 1993 | $15.68 | $23.36 |
| February 1993 | $13.30 | $19.95 |
| January 1993 | $13.48 | $20.21 |
| December 1992 | $13.30 | $19.95 |
| November 1992 | $12.34 | $18.64 |
| October 1992 | $11.82 | $17.85 |
| September 1992 | $10.95 | $16.54 |
| August 1992 | $10.52 | $16.01 |
| July 1992 | $11.21 | $17.06 |
| June 1992 | $10.69 | $16.28 |
| May 1992 | $11.29 | $17.32 |
| April 1992 | $9.92 | $15.22 |
| March 1992 | $9.92 | $15.22 |
| February 1992 | $8.39 | $13 |
| January 1992 | $8.64 | $13.39 |
| December 1991 | $8.30 | $12.86 |
| November 1991 | $7.72 | $12.08 |
| October 1991 | $7.22 | $11.29 |
| September 1991 | $6.88 | $10.76 |
| August 1991 | $7.07 | $11.16 |
| July 1991 | $6.32 | $9.98 |
| June 1991 | $5.82 | $9.19 |
| May 1991 | $5.91 | $9.45 |
| April 1991 | $5.91 | $9.45 |
| March 1991 | $5.51 | $8.92 |
| February 1991 | $5.35 | $8.66 |
| January 1991 | $4.86 | $7.88 |
| December 1990 | $4.38 | $7.09 |
| November 1990 | $3.99 | $6.56 |
| October 1990 | $4.15 | $6.82 |
| September 1990 | $4.24 | $7.09 |
| August 1990 | $4.56 | $7.61 |
| July 1990 | $4.56 | $7.61 |
| June 1990 | $4.87 | $8.14 |
| May 1990 | $4.96 | $8.40 |
| April 1990 | $4.65 | $7.88 |
| March 1990 | $4.88 | $8.27 |
| February 1990 | $5.28 | $9.06 |
| January 1990 | $5.20 | $8.92 |
| December 1989 | $5.28 | $9.06 |
| November 1989 | $5.36 | $9.32 |
| October 1989 | $5.43 | $9.45 |
| September 1989 | $5.51 | $9.59 |
| August 1989 | $5.82 | $10.24 |
| July 1989 | $5.60 | $9.85 |
| June 1989 | $5.07 | $8.92 |
| May 1989 | $4.79 | $8.54 |
| April 1989 | $4.86 | $8.66 |
| March 1989 | $4.71 | $8.40 |
| February 1989 | $4.65 | $8.40 |
| January 1989 | $5.08 | $9.19 |
| December 1988 | $5.01 | $9.06 |
| November 1988 | $4.73 | $8.66 |
| October 1988 | $4.73 | $8.66 |
| September 1988 | $4.66 | $8.54 |
| August 1988 | $4.03 | $7.49 |
| July 1988 | $4.10 | $7.61 |
| June 1988 | $3.95 | $7.35 |
| May 1988 | $4.18 | $7.88 |
| April 1988 | $3.90 | $7.35 |
| March 1988 | $3.85 | $7.35 |
| February 1988 | $3.57 | $6.82 |
| January 1988 | $3.85 | $7.35 |
| December 1987 | $3.79 | $7.35 |
| November 1987 | $3.79 | $7.35 |
| October 1987 | $3.66 | $7.09 |
| September 1987 | $4.40 | $8.66 |
| August 1987 | $4.54 | $8.92 |
| July 1987 | $4.54 | $8.92 |
| June 1987 | $4.62 | $9.19 |
| May 1987 | $4.88 | $9.71 |
| April 1987 | $4.88 | $9.71 |
| March 1987 | $5.09 | $10.24 |
| February 1987 | $4.31 | $8.66 |
| January 1987 | $4.31 | $8.66 |
| December 1986 | $4.38 | $8.92 |
| November 1986 | $4.64 | $9.45 |
| October 1986 | $4.77 | $9.71 |
| September 1986 | $4.89 | $9.98 |
| August 1986 | $4.76 | $9.71 |
| July 1986 | $4.51 | $9.19 |
| June 1986 | $4.86 | $9.98 |
| May 1986 | $4.99 | $10.24 |
| April 1986 | $4.99 | $10.24 |
| March 1986 | $5.73 | $11.81 |
| February 1986 | $5.60 | $11.55 |
| January 1986 | $5.35 | $11.02 |
| December 1985 | $5.19 | $10.76 |
| November 1985 | $3.67 | $7.61 |
| October 1985 | $3.49 | $7.22 |
| September 1985 | $3.41 | $7.09 |
IBCP
List: Contenders
Price: $37.57
52 week price:
Dividend Yield: 3.00%
5-year range yield:
Forward Dividend Yield: 3.06%
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: 742.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 5.45%
DGR5: 5.52%
DGR10: 16.25%