Independent Bank Corporation ( IBCP) - Price History
Monthly price history for IBCP (Independent Bank Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $36.37 | $36.37 |
| September 2026 | $35.24 | $35.24 |
| August 2026 | $36.49 | $36.49 |
| July 2026 | $37.92 | $38.20 |
| June 2026 | $35.81 | $36.07 |
| May 2026 | $34.07 | $34.32 |
| April 2026 | $32.69 | $33.21 |
| March 2026 | $32.78 | $33.30 |
| February 2026 | $34.21 | $34.75 |
| January 2026 | $34.34 | $35.15 |
| December 2025 | $31.78 | $32.53 |
| November 2025 | $31.90 | $32.65 |
| October 2025 | $29.27 | $30.22 |
| September 2025 | $30 | $30.98 |
| August 2025 | $31.86 | $32.89 |
| July 2025 | $29.33 | $30.55 |
| June 2025 | $31.12 | $32.41 |
| May 2025 | $30.27 | $31.53 |
| April 2025 | $29 | $30.46 |
| March 2025 | $29.32 | $30.79 |
| February 2025 | $32.36 | $33.98 |
| January 2025 | $34.41 | $36.40 |
| December 2024 | $32.92 | $34.83 |
| November 2024 | $35.57 | $37.63 |
| October 2024 | $30.76 | $32.78 |
| September 2024 | $31.29 | $33.35 |
| August 2024 | $31.79 | $33.88 |
| July 2024 | $32.31 | $34.69 |
| June 2024 | $25.15 | $27 |
| May 2024 | $23.34 | $25.06 |
| April 2024 | $22.89 | $24.81 |
| March 2024 | $23.39 | $25.35 |
| February 2024 | $22.56 | $24.45 |
| January 2024 | $23.25 | $25.44 |
| December 2023 | $23.78 | $26.02 |
| November 2023 | $19.76 | $21.62 |
| October 2023 | $18.02 | $19.95 |
| September 2023 | $16.57 | $18.34 |
| August 2023 | $17.24 | $19.09 |
| July 2023 | $18.46 | $20.66 |
| June 2023 | $15.15 | $16.96 |
| May 2023 | $14.61 | $16.35 |
| April 2023 | $15.69 | $17.82 |
| March 2023 | $15.65 | $17.77 |
| February 2023 | $19.42 | $22.05 |
| January 2023 | $19.33 | $22.17 |
| December 2022 | $20.85 | $23.92 |
| November 2022 | $21.39 | $24.54 |
| October 2022 | $19.97 | $23.13 |
| September 2022 | $16.49 | $19.10 |
| August 2022 | $17.72 | $20.52 |
| July 2022 | $17.92 | $20.98 |
| June 2022 | $16.47 | $19.28 |
| May 2022 | $16.92 | $19.81 |
| April 2022 | $16.68 | $19.74 |
| March 2022 | $18.59 | $22 |
| February 2022 | $20.11 | $23.80 |
| January 2022 | $20.50 | $24.48 |
| December 2021 | $19.98 | $23.87 |
| November 2021 | $18.88 | $22.55 |
| October 2021 | $18.69 | $22.53 |
| September 2021 | $17.82 | $21.48 |
| August 2021 | $17.38 | $20.94 |
| July 2021 | $17.28 | $21.03 |
| June 2021 | $17.83 | $21.71 |
| May 2021 | $19.14 | $23.30 |
| April 2021 | $19.18 | $23.56 |
| March 2021 | $19.25 | $23.64 |
| February 2021 | $16.83 | $20.67 |
| January 2021 | $14.79 | $18.36 |
| December 2020 | $14.88 | $18.47 |
| November 2020 | $13.70 | $17.01 |
| October 2020 | $11.91 | $14.97 |
| September 2020 | $10 | $12.57 |
| August 2020 | $11.86 | $14.91 |
| July 2020 | $10.95 | $13.97 |
| June 2020 | $11.64 | $14.85 |
| May 2020 | $10.84 | $13.82 |
| April 2020 | $11.36 | $14.69 |
| March 2020 | $9.96 | $12.87 |
| February 2020 | $15.14 | $19.57 |
| January 2020 | $16.39 | $21.38 |
| December 2019 | $17.36 | $22.65 |
| November 2019 | $17.13 | $22.35 |
| October 2019 | $17.12 | $22.51 |
| September 2019 | $16.21 | $21.32 |
| August 2019 | $14.78 | $19.43 |
| July 2019 | $16.39 | $21.74 |
| June 2019 | $16.43 | $21.79 |
| May 2019 | $15.94 | $21.15 |
| April 2019 | $16.10 | $21.53 |
| March 2019 | $16.07 | $21.50 |
| February 2019 | $17.38 | $23.25 |
| January 2019 | $16.43 | $22.16 |
| December 2018 | $15.59 | $21.02 |
| November 2018 | $17.04 | $22.98 |
| October 2018 | $16.30 | $22.13 |
| September 2018 | $17.42 | $23.65 |
| August 2018 | $18.38 | $24.95 |
| July 2018 | $17.94 | $24.50 |
| June 2018 | $18.67 | $25.50 |
| May 2018 | $18.71 | $25.55 |
| April 2018 | $17.39 | $23.90 |
| March 2018 | $16.66 | $22.90 |
| February 2018 | $16.62 | $22.85 |
| January 2018 | $16.66 | $23.05 |
| December 2017 | $16.15 | $22.35 |
| November 2017 | $16.19 | $22.40 |
| October 2017 | $16.18 | $22.50 |
| September 2017 | $16.28 | $22.65 |
| August 2017 | $14.67 | $20.40 |
| July 2017 | $15.17 | $21.20 |
| June 2017 | $15.56 | $21.75 |
| May 2017 | $14.56 | $20.35 |
| April 2017 | $15.88 | $22.30 |
| March 2017 | $14.74 | $20.70 |
| February 2017 | $15.24 | $21.40 |
| January 2017 | $14.89 | $21 |
| December 2016 | $15.38 | $21.70 |
| November 2016 | $13.40 | $18.90 |
| October 2016 | $11.84 | $16.80 |
| September 2016 | $11.86 | $16.83 |
| August 2016 | $11.49 | $16.31 |
| July 2016 | $10.78 | $15.38 |
| June 2016 | $10.17 | $14.51 |
| May 2016 | $10.40 | $14.84 |
| April 2016 | $10.56 | $15.15 |
| March 2016 | $10.15 | $14.55 |
| February 2016 | $10.27 | $14.73 |
| January 2016 | $10.50 | $15.14 |
| December 2015 | $10.56 | $15.23 |
| November 2015 | $10.76 | $15.51 |
| October 2015 | $9.99 | $14.48 |
| September 2015 | $10.18 | $14.76 |
| August 2015 | $9.71 | $14.07 |
| July 2015 | $9.80 | $14.26 |
| June 2015 | $9.32 | $13.56 |
| May 2015 | $9.29 | $13.53 |
| April 2015 | $9.05 | $13.24 |
| March 2015 | $8.77 | $12.83 |
| February 2015 | $8.72 | $12.75 |
| January 2015 | $8.37 | $12.30 |
| December 2014 | $8.88 | $13.05 |
| November 2014 | $8.27 | $12.15 |
| October 2014 | $8.18 | $12.07 |
| September 2014 | $8.07 | $11.92 |
| August 2014 | $8.22 | $12.14 |
| July 2014 | $8.93 | $13.24 |
| June 2014 | $8.68 | $12.87 |
| May 2014 | $8.89 | $13.19 |
| April 2014 | $8.78 | $13.02 |
| March 2014 | $8.71 | $12.98 |
| February 2014 | $8.25 | $12.30 |
| January 2014 | $8.89 | $13.25 |
| December 2013 | $8.05 | $12 |
| November 2013 | $7.97 | $11.88 |
| October 2013 | $6.52 | $9.72 |
| September 2013 | $6.71 | $10 |
| August 2013 | $6.38 | $9.50 |
| July 2013 | $5.23 | $7.80 |
| June 2013 | $4.22 | $6.29 |
| May 2013 | $4.26 | $6.35 |
| April 2013 | $4.74 | $7.07 |
| March 2013 | $5.68 | $8.46 |
| February 2013 | $3.97 | $5.91 |
| January 2013 | $3.62 | $5.40 |
| December 2012 | $2.35 | $3.50 |
| November 2012 | $2.58 | $3.85 |
| October 2012 | $2.31 | $3.44 |
| September 2012 | $1.82 | $2.71 |
| August 2012 | $1.81 | $2.70 |
| July 2012 | $1.92 | $2.86 |
| June 2012 | $1.66 | $2.47 |
| May 2012 | $2.32 | $3.45 |
| April 2012 | $2.57 | $3.83 |
| March 2012 | $1.48 | $2.20 |
| February 2012 | $1.04 | $1.55 |
| January 2012 | $1.14 | $1.70 |
| December 2011 | $0.89 | $1.33 |
| November 2011 | $0.94 | $1.40 |
| October 2011 | $1.15 | $1.72 |
| September 2011 | $1.29 | $1.92 |
| August 2011 | $1.33 | $1.98 |
| July 2011 | $1.46 | $2.18 |
| June 2011 | $1.36 | $2.03 |
| May 2011 | $1.72 | $2.56 |
| April 2011 | $2.01 | $3 |
| March 2011 | $2.15 | $3.20 |
| February 2011 | $2.60 | $3.88 |
| January 2011 | $2.06 | $3.07 |
| December 2010 | $0.87 | $1.30 |
| November 2010 | $0.80 | $1.20 |
| October 2010 | $1.17 | $1.74 |
| September 2010 | $0.93 | $1.39 |
| August 2010 | $1.28 | $0.19 |
| July 2010 | $2.35 | $0.35 |
| June 2010 | $2.55 | $0.38 |
| May 2010 | $5.70 | $0.85 |
| April 2010 | $7.72 | $1.15 |
| March 2010 | $4.70 | $0.70 |
| February 2010 | $5.03 | $0.75 |
| January 2010 | $4.97 | $0.74 |
| December 2009 | $4.83 | $0.72 |
| November 2009 | $4.56 | $0.68 |
| October 2009 | $7.92 | $1.18 |
| September 2009 | $12.68 | $1.90 |
| August 2009 | $11.88 | $1.78 |
| July 2009 | $11.68 | $1.75 |
| June 2009 | $8.74 | $1.32 |
| May 2009 | $10.60 | $1.60 |
| April 2009 | $11.92 | $1.80 |
| March 2009 | $15.44 | $2.34 |
| February 2009 | $8.25 | $1.25 |
| January 2009 | $10.49 | $1.59 |
| December 2008 | $14.25 | $2.16 |
| November 2008 | $16.41 | $2.50 |
| October 2008 | $24.10 | $3.67 |
| September 2008 | $40.58 | $6.19 |
| August 2008 | $48.58 | $7.41 |
| July 2008 | $33.24 | $5.07 |
| June 2008 | $26.15 | $4 |
| May 2008 | $39.30 | $6.01 |
| April 2008 | $52.18 | $7.98 |
| March 2008 | $67.18 | $10.38 |
| February 2008 | $63.36 | $9.79 |
| January 2008 | $90.09 | $13.92 |
| December 2007 | $60.13 | $9.50 |
| November 2007 | $60.51 | $9.56 |
| October 2007 | $66.84 | $10.56 |
| September 2007 | $68.65 | $11.05 |
| August 2007 | $72.75 | $11.71 |
| July 2007 | $75.30 | $12.12 |
| June 2007 | $105.61 | $17.21 |
| May 2007 | $106.10 | $17.29 |
| April 2007 | $101.26 | $16.50 |
| March 2007 | $123.69 | $20.37 |
| February 2007 | $135.53 | $22.32 |
| January 2007 | $134.02 | $22.07 |
| December 2006 | $152.34 | $25.29 |
| November 2006 | $141.50 | $23.49 |
| October 2006 | $143.97 | $23.90 |
| September 2006 | $145.04 | $24.28 |
| August 2006 | $149.94 | $25.10 |
| July 2006 | $145.70 | $25.61 |
| June 2006 | $149.63 | $26.30 |
| May 2006 | $152.17 | $26.95 |
| April 2006 | $154.15 | $27.30 |
| March 2006 | $159.51 | $28.45 |
| February 2006 | $151.21 | $26.97 |
| January 2006 | $154.86 | $27.62 |
| December 2005 | $151.61 | $27.23 |
| November 2005 | $162.41 | $29.17 |
| October 2005 | $159.18 | $28.59 |
| September 2005 | $160.63 | $29.04 |
| August 2005 | $159.51 | $30.28 |
| July 2005 | $162.67 | $30.88 |
| June 2005 | $149.82 | $28.44 |
| May 2005 | $147.27 | $28.14 |
| April 2005 | $142.98 | $27.32 |
| March 2005 | $149.57 | $28.77 |
| February 2005 | $157.42 | $30.28 |
| January 2005 | $159.97 | $30.77 |
| December 2004 | $154.19 | $29.83 |
| November 2004 | $155.59 | $30.10 |
| October 2004 | $140.44 | $27.17 |
| September 2004 | $138.68 | $27 |
| August 2004 | $132.42 | $25.78 |
| July 2004 | $131.39 | $25.58 |
| June 2004 | $129.64 | $25.40 |
| May 2004 | $129.64 | $25.40 |
| April 2004 | $127.76 | $25.03 |
| March 2004 | $141.38 | $27.86 |
| February 2004 | $139.56 | $27.50 |
| January 2004 | $140.22 | $27.63 |
| December 2003 | $143.92 | $28.36 |
| November 2003 | $147.12 | $29.15 |
| October 2003 | $146.01 | $28.93 |
| September 2003 | $133.49 | $29.28 |
| August 2003 | $130.62 | $28.65 |
| July 2003 | $124.73 | $27.36 |
| June 2003 | $116.44 | $25.70 |
| May 2003 | $116.66 | $25.75 |
| April 2003 | $108.37 | $23.92 |
| March 2003 | $90.44 | $20.10 |
| February 2003 | $88.46 | $19.66 |
| January 2003 | $93.90 | $20.87 |
| December 2002 | $89.82 | $30.26 |
| November 2002 | $95.43 | $32.15 |
| October 2002 | $95.43 | $32.15 |
| September 2002 | $93.05 | $33.10 |
| August 2002 | $91.50 | $32.55 |
| July 2002 | $86.90 | $30.91 |
| June 2002 | $88.22 | $31.56 |
| May 2002 | $88.76 | $31.75 |
| April 2002 | $87.28 | $31.22 |
| March 2002 | $79.91 | $28.76 |
| February 2002 | $76.82 | $27.65 |
| January 2002 | $83.21 | $29.95 |
| December 2001 | $76.74 | $27.80 |
| November 2001 | $75.63 | $27.40 |
| October 2001 | $75.14 | $27.22 |
| September 2001 | $68.17 | $26.10 |
| August 2001 | $75.07 | $28.74 |
| July 2001 | $67.91 | $26 |
| June 2001 | $63.71 | $24.55 |
| May 2001 | $67.18 | $25.89 |
| April 2001 | $54.49 | $21 |
| March 2001 | $51.98 | $20.19 |
| February 2001 | $50.84 | $19.75 |
| January 2001 | $52.13 | $20.25 |
| December 2000 | $50.45 | $19.75 |
| November 2000 | $42.15 | $16.50 |
| October 2000 | $45.12 | $17.66 |
| September 2000 | $41.74 | $17.31 |
| August 2000 | $38.29 | $15.88 |
| July 2000 | $36.92 | $15.31 |
| June 2000 | $32.70 | $13.56 |
| May 2000 | $31 | $13 |
| April 2000 | $32.20 | $13.50 |
| March 2000 | $30.05 | $12.75 |
| February 2000 | $26.51 | $11.25 |
| January 2000 | $33 | $14 |
| December 1999 | $34.13 | $14.63 |
| November 1999 | $39.07 | $16.75 |
| October 1999 | $35.30 | $15.13 |
| September 1999 | $33.69 | $15.31 |
| August 1999 | $36.86 | $16.75 |
| July 1999 | $38.92 | $17.69 |
| June 1999 | $38.24 | $17.38 |
| May 1999 | $37.10 | $17 |
| April 1999 | $36.56 | $16.75 |
| March 1999 | $34.79 | $15.94 |
| February 1999 | $39.49 | $18.25 |
| January 1999 | $41.93 | $19.38 |
| December 1998 | $43.82 | $20.25 |
| November 1998 | $45.69 | $21.25 |
| October 1998 | $43.54 | $20.25 |
| September 1998 | $45.04 | $22.13 |
| August 1998 | $46.81 | $23 |
| July 1998 | $55.85 | $27.44 |
| June 1998 | $59.70 | $44 |
| May 1998 | $53.69 | $39.75 |
| April 1998 | $53.19 | $39.38 |
| March 1998 | $52.42 | $39 |
| February 1998 | $57.63 | $42.88 |
| January 1998 | $53.76 | $40 |
| December 1997 | $54.43 | $40.50 |
| November 1997 | $43.65 | $32.63 |
| October 1997 | $43.14 | $32.25 |
| September 1997 | $41.33 | $32.63 |
| August 1997 | $39.43 | $31.13 |
| July 1997 | $39.26 | $31 |
| June 1997 | $36.03 | $28.63 |
| May 1997 | $34.68 | $27.56 |
| April 1997 | $32.93 | $39.25 |
| March 1997 | $31.86 | $38.25 |
| February 1997 | $29.98 | $36 |
| January 1997 | $28.74 | $34.50 |
| December 1996 | $28.10 | $34 |
| November 1996 | $28.52 | $34.50 |
| October 1996 | $24.80 | $30 |
| September 1996 | $22.81 | $29.25 |
| August 1996 | $22.62 | $29 |
| July 1996 | $22.62 | $29 |
| June 1996 | $21.83 | $28.25 |
| May 1996 | $22.22 | $28.75 |
| April 1996 | $22.22 | $28.75 |
| March 1996 | $21.43 | $28 |
| February 1996 | $21.05 | $27.50 |
| January 1996 | $20.09 | $26.25 |
| December 1995 | $20.31 | $26.75 |
| November 1995 | $21.06 | $27.75 |
| October 1995 | $20.78 | $27.38 |
| September 1995 | $21.83 | $30.45 |
| August 1995 | $22.02 | $30.71 |
| July 1995 | $19.57 | $27.30 |
| June 1995 | $19.59 | $27.56 |
| May 1995 | $18.66 | $26.25 |
| April 1995 | $18.28 | $25.72 |
| March 1995 | $18.66 | $26.25 |
| February 1995 | $17.38 | $24.68 |
| January 1995 | $17.75 | $25.20 |
| December 1994 | $17.56 | $24.94 |
| November 1994 | $17.98 | $25.72 |
| October 1994 | $17.06 | $24.41 |
| September 1994 | $16.88 | $24.15 |
| August 1994 | $16.55 | $23.89 |
| July 1994 | $16.19 | $23.36 |
| June 1994 | $16.19 | $23.36 |
| May 1994 | $15.51 | $22.58 |
| April 1994 | $14.43 | $21 |
| March 1994 | $13.98 | $20.35 |
| February 1994 | $14.29 | $21 |
| January 1994 | $14.29 | $21 |
| December 1993 | $14.29 | $21 |
| November 1993 | $14.36 | $21.26 |
| October 1993 | $14.01 | $20.74 |
| September 1993 | $14.72 | $21.79 |
| August 1993 | $14.27 | $21.26 |
| July 1993 | $13.92 | $20.74 |
| June 1993 | $13.46 | $20.06 |
| May 1993 | $13.46 | $20.21 |
| April 1993 | $14.43 | $21.66 |
| March 1993 | $15.56 | $23.36 |
| February 1993 | $13.20 | $19.95 |
| January 1993 | $13.38 | $20.21 |
| December 1992 | $13.20 | $19.95 |
| November 1992 | $12.25 | $18.64 |
| October 1992 | $11.73 | $17.85 |
| September 1992 | $10.87 | $16.54 |
| August 1992 | $10.44 | $16.01 |
| July 1992 | $11.13 | $17.06 |
| June 1992 | $10.61 | $16.28 |
| May 1992 | $11.21 | $17.32 |
| April 1992 | $9.85 | $15.22 |
| March 1992 | $9.85 | $15.22 |
| February 1992 | $8.33 | $13 |
| January 1992 | $8.58 | $13.39 |
| December 1991 | $8.24 | $12.86 |
| November 1991 | $7.67 | $12.08 |
| October 1991 | $7.17 | $11.29 |
| September 1991 | $6.83 | $10.76 |
| August 1991 | $7.02 | $11.16 |
| July 1991 | $6.27 | $9.98 |
| June 1991 | $5.78 | $9.19 |
| May 1991 | $5.87 | $9.45 |
| April 1991 | $5.87 | $9.45 |
| March 1991 | $5.47 | $8.92 |
| February 1991 | $5.31 | $8.66 |
| January 1991 | $4.83 | $7.88 |
| December 1990 | $4.35 | $7.09 |
| November 1990 | $3.96 | $6.56 |
| October 1990 | $4.12 | $6.82 |
| September 1990 | $4.21 | $7.09 |
| August 1990 | $4.52 | $7.61 |
| July 1990 | $4.52 | $7.61 |
| June 1990 | $4.83 | $8.14 |
| May 1990 | $4.92 | $8.40 |
| April 1990 | $4.61 | $7.88 |
| March 1990 | $4.85 | $8.27 |
| February 1990 | $5.24 | $9.06 |
| January 1990 | $5.16 | $8.92 |
| December 1989 | $5.24 | $9.06 |
| November 1989 | $5.32 | $9.32 |
| October 1989 | $5.39 | $9.45 |
| September 1989 | $5.47 | $9.59 |
| August 1989 | $5.77 | $10.24 |
| July 1989 | $5.55 | $9.85 |
| June 1989 | $5.03 | $8.92 |
| May 1989 | $4.75 | $8.54 |
| April 1989 | $4.82 | $8.66 |
| March 1989 | $4.68 | $8.40 |
| February 1989 | $4.61 | $8.40 |
| January 1989 | $5.04 | $9.19 |
| December 1988 | $4.98 | $9.06 |
| November 1988 | $4.70 | $8.66 |
| October 1988 | $4.70 | $8.66 |
| September 1988 | $4.63 | $8.54 |
| August 1988 | $4 | $7.49 |
| July 1988 | $4.07 | $7.61 |
| June 1988 | $3.92 | $7.35 |
| May 1988 | $4.15 | $7.88 |
| April 1988 | $3.88 | $7.35 |
| March 1988 | $3.82 | $7.35 |
| February 1988 | $3.55 | $6.82 |
| January 1988 | $3.82 | $7.35 |
| December 1987 | $3.76 | $7.35 |
| November 1987 | $3.76 | $7.35 |
| October 1987 | $3.63 | $7.09 |
| September 1987 | $4.37 | $8.66 |
| August 1987 | $4.50 | $8.92 |
| July 1987 | $4.50 | $8.92 |
| June 1987 | $4.58 | $9.19 |
| May 1987 | $4.84 | $9.71 |
| April 1987 | $4.84 | $9.71 |
| March 1987 | $5.05 | $10.24 |
| February 1987 | $4.28 | $8.66 |
| January 1987 | $4.28 | $8.66 |
| December 1986 | $4.35 | $8.92 |
| November 1986 | $4.61 | $9.45 |
| October 1986 | $4.74 | $9.71 |
| September 1986 | $4.86 | $9.98 |
| August 1986 | $4.73 | $9.71 |
| July 1986 | $4.48 | $9.19 |
| June 1986 | $4.83 | $9.98 |
| May 1986 | $4.96 | $10.24 |
| April 1986 | $4.96 | $10.24 |
| March 1986 | $5.69 | $11.81 |
| February 1986 | $5.56 | $11.55 |
| January 1986 | $5.31 | $11.02 |
| December 1985 | $5.16 | $10.76 |
| November 1985 | $3.65 | $7.61 |
| October 1985 | $3.46 | $7.22 |
| September 1985 | $3.39 | $7.09 |
IBCP
List: Contenders
Price: $36.37
52 week price:
Dividend Yield: 2.94%
5-year range yield:
Forward Dividend Yield: 3.08%
Payout Ratio: 30.77%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 3.55 USD
P/E Ratio: 10.89
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 69348
Market Capitalization: 770.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 5.45%
DGR5: 5.52%
DGR10: 16.25%