NYSE:IDA | Historical Stock Price | IDACORP INC

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
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.03$23.33$60.33$155.96$403.23$1,042.501973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$42.41$181.86237,000——
2011-12-29$42.53$182.38207,200——
2011-12-28$41.97$179.97212,600——
2011-12-27$42.55$182.46160,900——
2011-12-23$42.25$181.17143,900——
2011-12-22$41.95$179.89192,300——
2011-12-21$41.98$180.02189,200——
2011-12-20$41.72$178.90339,000——
2011-12-19$40.55$173.89222,400——
2011-12-16$41.13$176.37770,600——
2011-12-15$41.20$176.67232,500——
2011-12-14$40.50$173.67322,100——
2011-12-13$40.80$174.96469,600——
2011-12-12$40.43$173.37193,200——
2011-12-09$40.78$174.87248,400——
2011-12-08$39.92$171.18309,800——
2011-12-07$41.05$176.03282,300——
2011-12-06$41.04$175.99176,300——
2011-12-05$40.83$175.09258,500——
2011-12-02$40.67$174.40168,600——
2011-12-01$40.97$175.69272,500——
2011-11-30$40.99$175.77412,600——
2011-11-29$39.35$168.74201,600——
2011-11-28$39.28$168.44234,700——
2011-11-25$38.27$164.11113,900——
2011-11-23$38.59$165.48270,500——
2011-11-22$38.95$167.02198,200——
2011-11-21$39.56$169.64197,600——
2011-11-18$40.29$172.77287,800——
2011-11-17$40.17$172.26349,700——
2011-11-16$40.47$173.54229,700——
2011-11-15$41.00$175.81180,400——
2011-11-14$40.54$173.84202,100——
2011-11-11$41.33$177.23324,000——
2011-11-10$40.57$173.97296,900——
2011-11-09$39.73$170.37359,500——
2011-11-08$40.93$175.51217,900——
2011-11-07$40.50$173.67162,900——
2011-11-04$40.43$173.37275,900——
2011-11-03$41.33$177.23538,600——
2011-11-02$39.85$169.60305,900——
2011-11-01$38.94$165.72367,300——
2011-10-31$40.38$171.85276,700——
2011-10-28$41.25$175.56267,300——
2011-10-27$41.80$177.90391,700——
2011-10-26$40.37$171.81226,200——
2011-10-25$39.83$169.51255,800——
2011-10-24$40.43$172.07273,200——
2011-10-21$40.63$172.92310,700——
2011-10-20$39.90$169.81266,100——
2011-10-19$39.70$168.96237,700——
2011-10-18$39.99$170.19249,700——
2011-10-17$39.37$167.55276,400——
2011-10-14$40.00$170.24197,600——
2011-10-13$39.62$168.62267,100——
2011-10-12$39.36$167.51322,900——
2011-10-11$39.50$168.11376,200——
2011-10-10$39.58$168.45322,900——
2011-10-07$38.65$164.49439,000——
2011-10-06$39.08$166.32361,700——
2011-10-05$38.53$163.98386,200——
2011-10-04$38.52$163.94992,600——
2011-10-03$37.59$159.98875,000——
2011-09-30$37.78$160.79371,000——
2011-09-29$38.28$162.92557,200——
2011-09-28$37.56$159.85575,900——
2011-09-27$38.01$161.77404,200——
2011-09-26$37.75$160.66415,400——
2011-09-23$37.63$160.15435,500——
2011-09-22$36.97$157.34551,500——
2011-09-21$38.26$162.83494,800——
2011-09-20$39.15$166.62479,000——
2011-09-19$39.05$166.19458,400——
2011-09-16$39.05$166.191,187,700——
2011-09-15$37.85$161.09498,200——
2011-09-14$37.00$157.47264,700——
2011-09-13$36.60$155.77271,100——
2011-09-12$36.14$153.81296,700——
2011-09-09$35.87$152.66315,200——
2011-09-08$36.58$155.68349,900——
2011-09-07$36.72$156.28269,400——
2011-09-06$36.00$153.21367,900——
2011-09-02$36.38$154.83416,900——
2011-09-01$37.33$158.87334,300——
2011-08-31$38.20$162.57334,200——
2011-08-30$38.25$162.79413,600——
2011-08-29$37.91$161.34317,500——
2011-08-26$36.76$156.45204,000——
2011-08-25$36.40$154.91212,900——
2011-08-24$37.11$157.94343,100——
2011-08-23$36.37$154.791,036,600——
2011-08-22$35.51$151.13664,100——
2011-08-19$35.83$152.49296,800——
2011-08-18$36.22$154.15358,000——
2011-08-17$37.31$158.79278,300——
2011-08-16$37.05$157.68212,100——
2011-08-15$37.28$158.66160,000——
2011-08-12$36.16$153.89344,500——
2011-08-11$36.49$155.30426,300——
2011-08-10$34.98$148.87650,000——
2011-08-09$36.37$154.79693,400——
2011-08-08$34.31$146.02738,000——
2011-08-05$36.69$156.15398,200——
2011-08-04$36.47$155.21537,100——
2011-08-03$37.93$161.43260,200——
2011-08-02$38.52$162.66167,000——
2011-08-01$39.21$165.57240,700——
2011-07-29$39.21$165.57202,800——
2011-07-28$39.54$166.97147,000——
2011-07-27$39.78$167.98251,900——
2011-07-26$40.01$168.9595,700——
2011-07-25$40.27$170.05270,700——
2011-07-22$40.32$170.26149,000——
2011-07-21$40.64$171.61249,900——
2011-07-20$40.23$169.88164,200——
2011-07-19$39.84$168.23125,500——
2011-07-18$39.27$165.83154,500——
2011-07-15$39.84$168.23193,700——
2011-07-14$39.77$167.94146,400——
2011-07-13$40.14$169.50222,000——
2011-07-12$40.22$169.84248,600——
2011-07-11$39.95$168.70208,200——
2011-07-08$40.21$169.80338,300——
2011-07-07$40.18$169.67208,900——
2011-07-06$40.06$169.16175,100——
2011-07-05$39.89$168.44135,700——
2011-07-01$40.09$169.29200,000——
2011-06-30$39.50$166.80258,200——
2011-06-29$39.25$165.74189,000——
2011-06-28$39.23$165.66144,000——
2011-06-27$39.07$164.98169,900——
2011-06-24$38.92$164.35330,400——
2011-06-23$38.53$162.70268,900——
2011-06-22$38.64$163.17108,100——
2011-06-21$38.93$164.39169,800——
2011-06-20$38.89$164.22145,400——
2011-06-17$38.70$163.42438,400——
2011-06-16$38.58$162.91184,300——
2011-06-15$38.34$161.90260,600——
2011-06-14$38.66$163.25207,800——
2011-06-13$38.35$161.94148,200——
2011-06-10$38.12$160.97239,400——
2011-06-09$38.25$161.52178,400——
2011-06-08$38.56$162.83200,000——
2011-06-07$38.56$162.83233,300——
2011-06-06$38.58$162.91238,700——
2011-06-03$38.98$164.60437,600——
2011-06-02$39.23$165.66347,600——
2011-06-01$39.01$164.73327,900——
2011-05-31$39.37$166.25283,000——
2011-05-27$39.01$164.73132,400——
2011-05-26$38.83$163.97135,200——
2011-05-25$38.70$163.42278,200——
2011-05-24$38.41$162.20201,100——
2011-05-23$38.54$162.74208,100——
2011-05-20$39.23$165.66191,800——
2011-05-19$39.46$166.63186,600——
2011-05-18$39.45$166.59184,600——
2011-05-17$39.41$166.42189,200——
2011-05-16$39.31$166.00250,600——
2011-05-13$39.70$167.64243,300——
2011-05-12$40.11$169.37213,000——
2011-05-11$39.54$166.97457,500——
2011-05-10$40.20$169.75211,100——
2011-05-09$39.61$167.26282,000——
2011-05-06$39.20$165.53276,500——
2011-05-05$38.91$164.31307,500——
2011-05-04$38.92$164.35232,000——
2011-05-03$39.01$164.73239,000——
2011-05-02$39.04$163.59269,000——
2011-04-29$39.21$164.30178,000——
2011-04-28$39.32$164.76224,100——
2011-04-27$39.00$163.42240,600——
2011-04-26$38.65$161.95288,200——
2011-04-25$38.20$160.07110,800——
2011-04-21$38.20$160.07152,100——
2011-04-20$38.19$160.03159,900——
2011-04-19$37.69$157.93475,000——
2011-04-18$37.89$158.77441,500——
2011-04-15$38.60$161.75395,900——
2011-04-14$38.39$160.87236,800——
2011-04-13$38.15$159.86220,900——
2011-04-12$38.05$159.44173,000——
2011-04-11$38.34$160.66156,300——
2011-04-08$38.81$162.63249,300——
2011-04-07$38.78$162.50254,400——
2011-04-06$38.94$163.17212,900——
2011-04-05$38.72$162.25190,000——
2011-04-04$38.54$161.49124,900——
2011-04-01$38.44$161.07250,400——
2011-03-31$38.10$159.65291,800——
2011-03-30$37.75$158.18159,900——
2011-03-29$37.42$156.80170,100——
2011-03-28$37.12$155.54149,200——
2011-03-25$37.19$155.84199,200——
2011-03-24$37.10$155.46109,400——
2011-03-23$37.08$155.38205,100——
2011-03-22$37.30$156.30230,500——
2011-03-21$37.60$157.55192,000——
2011-03-18$36.85$154.41345,300——
2011-03-17$36.52$153.03218,400——
2011-03-16$36.41$152.57301,700——
2011-03-15$36.77$154.08249,200——
2011-03-14$37.11$155.50212,000——
2011-03-11$37.28$156.21218,200——
2011-03-10$37.35$156.51312,400——
2011-03-09$38.27$160.36192,500——
2011-03-08$37.92$158.90221,400——
2011-03-07$37.33$156.42336,600——
2011-03-04$37.61$157.60175,900——
2011-03-03$37.92$158.90191,200——
2011-03-02$37.48$157.05326,500——
2011-03-01$37.34$156.47421,800——
2011-02-28$37.74$158.14395,900——
2011-02-25$37.71$158.02323,800——
2011-02-24$37.37$156.59418,000——
2011-02-23$37.28$156.21421,800——
2011-02-22$37.97$159.11171,500——
2011-02-18$38.18$159.99163,800——
2011-02-17$38.04$159.40183,200——
2011-02-16$37.91$158.85151,600——
2011-02-15$37.87$158.69285,900——
2011-02-14$38.01$159.2799,900——
2011-02-11$38.35$160.70155,600——
2011-02-10$38.09$159.6193,400——
2011-02-09$38.05$159.44109,500——
2011-02-08$38.22$160.15128,400——
2011-02-07$38.12$159.73108,400——
2011-02-04$37.83$158.52184,500——
2011-02-03$37.89$158.77153,900——
2011-02-02$38.09$158.35155,200——
2011-02-01$38.33$159.35240,100——
2011-01-31$37.37$155.36280,200——
2011-01-28$37.70$156.73316,600——
2011-01-27$38.56$160.30141,600——
2011-01-26$38.33$159.35193,000——
2011-01-25$38.29$159.18175,200——
2011-01-24$38.16$158.64155,300——
2011-01-21$37.97$157.85341,400——
2011-01-20$37.95$157.77189,100——
2011-01-19$37.95$157.77257,800——
2011-01-18$38.20$158.81279,500——
2011-01-14$37.89$157.52206,800——
2011-01-13$37.78$157.06258,400——
2011-01-12$37.89$157.52228,400——
2011-01-11$37.57$156.19248,600——
2011-01-10$37.28$154.98251,700——
2011-01-07$37.22$154.73149,300——
2011-01-06$37.11$154.28115,000——
2011-01-05$37.24$154.82165,300——
2011-01-04$37.32$155.15149,000——
2011-01-03$37.39$155.44187,300——