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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$106.80$577.11292,800——
2019-12-30$106.81$577.17161,500——
2019-12-27$106.59$575.98166,300——
2019-12-26$106.18$573.76143,300——
2019-12-24$106.00$572.7955,400——
2019-12-23$106.07$573.17174,900——
2019-12-20$108.01$583.65600,300——
2019-12-19$107.60$581.44196,300——
2019-12-18$107.68$581.87273,300——
2019-12-17$106.84$577.33417,200——
2019-12-16$106.63$576.19281,600——
2019-12-13$105.38$569.44451,400——
2019-12-12$105.25$568.74545,000——
2019-12-11$105.77$571.55326,400——
2019-12-10$105.25$568.74461,900——
2019-12-09$104.47$564.52169,400——
2019-12-06$104.61$565.28351,500——
2019-12-05$104.70$565.76235,800——
2019-12-04$104.48$564.58285,600——
2019-12-03$104.10$562.52189,500——
2019-12-02$103.94$561.66265,100——
2019-11-29$105.05$567.66153,100——
2019-11-27$106.16$573.65304,200——
2019-11-26$105.25$568.74208,000——
2019-11-25$104.65$565.49250,800——
2019-11-22$105.65$570.90314,500——
2019-11-21$104.57$565.06252,700——
2019-11-20$105.74$571.38431,600——
2019-11-19$103.75$560.63364,600——
2019-11-18$103.38$558.63290,000——
2019-11-15$104.34$563.82455,900——
2019-11-14$104.29$563.55415,500——
2019-11-13$104.28$563.49245,700——
2019-11-12$102.33$552.96480,900——
2019-11-11$102.07$551.55431,900——
2019-11-08$102.85$555.77255,000——
2019-11-07$103.22$557.77276,600——
2019-11-06$105.25$568.74254,100——
2019-11-05$105.39$569.49317,700——
2019-11-04$106.36$574.73306,100——
2019-11-01$108.03$580.14309,500——
2019-10-31$107.62$577.94332,500——
2019-10-30$108.91$584.86359,600——
2019-10-29$107.74$578.58231,100——
2019-10-28$106.80$573.53309,400——
2019-10-25$107.92$579.55141,900——
2019-10-24$108.99$585.29141,700——
2019-10-23$109.17$586.26143,500——
2019-10-22$109.09$585.83130,700——
2019-10-21$109.35$587.23189,500——
2019-10-18$109.59$588.52162,900——
2019-10-17$108.95$585.08161,200——
2019-10-16$108.36$581.91263,400——
2019-10-15$108.62$583.31212,200——
2019-10-14$109.72$589.21161,700——
2019-10-11$111.05$596.36182,900——
2019-10-10$111.09$596.57180,500——
2019-10-09$110.81$595.07215,700——
2019-10-08$110.59$593.89237,000——
2019-10-07$111.99$601.40245,800——
2019-10-04$113.25$608.17207,800——
2019-10-03$111.28$597.59444,100——
2019-10-02$110.95$595.82237,600——
2019-10-01$112.34$603.28213,400——
2019-09-30$112.67$605.06179,800——
2019-09-27$112.50$604.14235,000——
2019-09-26$113.17$607.74211,900——
2019-09-25$113.04$607.04338,800——
2019-09-24$112.02$601.56412,400——
2019-09-23$110.77$594.85288,600——
2019-09-20$111.19$597.11512,200——
2019-09-19$110.37$592.70140,200——
2019-09-18$110.35$592.60316,700——
2019-09-17$109.54$588.25426,600——
2019-09-16$108.12$580.62396,200——
2019-09-13$108.89$584.76325,700——
2019-09-12$109.61$588.62415,700——
2019-09-11$108.35$581.86252,400——
2019-09-10$107.28$576.11492,000——
2019-09-09$108.21$581.10235,500——
2019-09-06$109.04$585.56222,700——
2019-09-05$109.82$589.75306,900——
2019-09-04$111.06$596.41353,100——
2019-09-03$111.20$597.16335,400——
2019-08-30$109.81$589.70296,300——
2019-08-29$109.65$588.84314,500——
2019-08-28$109.40$587.50452,600——
2019-08-27$109.25$586.69329,600——
2019-08-26$109.01$585.40289,600——
2019-08-23$108.35$581.86488,400——
2019-08-22$108.82$584.38162,100——
2019-08-21$108.49$582.61240,700——
2019-08-20$107.79$578.85273,000——
2019-08-19$108.26$581.37198,600——
2019-08-16$108.03$580.14291,000——
2019-08-15$106.48$571.81277,300——
2019-08-14$104.95$563.60476,200——
2019-08-13$105.15$564.67444,000——
2019-08-12$104.22$559.68242,800——
2019-08-09$104.32$560.21375,400——
2019-08-08$105.70$567.63428,700——
2019-08-07$103.63$556.51271,600——
2019-08-06$103.33$554.90397,800——
2019-08-05$102.18$548.72558,500——
2019-08-02$102.84$552.27250,800——
2019-08-01$103.66$553.29480,600——
2019-07-31$102.06$544.75336,700——
2019-07-30$102.22$545.60233,800——
2019-07-29$102.64$547.84170,700——
2019-07-26$102.27$545.87295,500——
2019-07-25$101.47$541.60206,300——
2019-07-24$102.14$545.17285,800——
2019-07-23$102.59$547.58193,000——
2019-07-22$102.64$547.84277,400——
2019-07-19$102.50$547.10243,400——
2019-07-18$104.59$558.25553,400——
2019-07-17$104.16$555.96328,200——
2019-07-16$104.43$557.40320,500——
2019-07-15$103.54$552.65270,300——
2019-07-12$103.69$553.45252,400——
2019-07-11$104.39$557.18338,800——
2019-07-10$104.08$555.53324,200——
2019-07-09$104.42$557.34558,500——
2019-07-08$104.21$556.22327,500——
2019-07-05$104.02$555.21452,300——
2019-07-03$103.59$552.91551,400——
2019-07-02$102.37$546.40722,600——
2019-07-01$100.93$538.72544,500——
2019-06-28$100.43$536.056,347,200——
2019-06-27$100.96$538.88502,100——
2019-06-26$101.30$540.69362,500——
2019-06-25$104.27$556.54323,300——
2019-06-24$104.16$555.96450,600——
2019-06-21$105.62$563.75804,500——
2019-06-20$104.64$558.52462,300——
2019-06-19$103.52$552.54425,300——
2019-06-18$102.84$548.91384,600——
2019-06-17$102.32$546.14286,900——
2019-06-14$103.59$552.91231,300——
2019-06-13$103.04$549.98295,600——
2019-06-12$103.87$554.41268,500——
2019-06-11$103.40$551.90483,900——
2019-06-10$104.23$556.33339,100——
2019-06-07$104.45$557.50410,500——
2019-06-06$104.20$556.17342,600——
2019-06-05$103.30$551.37272,300——
2019-06-04$101.58$542.19473,800——
2019-06-03$101.39$541.17293,500——
2019-05-31$100.27$535.19333,200——
2019-05-30$99.19$529.43405,700——
2019-05-29$100.58$536.85341,700——
2019-05-28$102.11$545.01286,800——
2019-05-24$103.67$553.34165,700——
2019-05-23$104.12$555.74206,500——
2019-05-22$103.52$552.54228,100——
2019-05-21$102.70$548.16254,100——
2019-05-20$102.88$549.12170,800——
2019-05-17$102.97$549.60199,600——
2019-05-16$102.82$548.80440,500——
2019-05-15$103.38$551.79204,600——
2019-05-14$103.13$550.46355,400——
2019-05-13$103.52$552.54340,600——
2019-05-10$101.64$542.51380,000——
2019-05-09$100.46$536.21304,000——
2019-05-08$99.38$530.44276,000——
2019-05-07$100.03$533.91204,700——
2019-05-06$100.32$535.46292,400——
2019-05-03$100.40$535.89265,700——
2019-05-02$98.37$521.69190,000——
2019-05-01$98.82$524.08238,900——
2019-04-30$99.02$525.14316,200——
2019-04-29$97.72$518.24187,200——
2019-04-26$97.70$518.14110,700——
2019-04-25$97.69$518.08165,500——
2019-04-24$98.04$519.94247,300——
2019-04-23$96.94$514.11229,600——
2019-04-22$96.36$511.03145,600——
2019-04-18$97.09$514.90185,400——
2019-04-17$97.20$515.48207,600——
2019-04-16$97.48$516.97290,600——
2019-04-15$98.67$523.28189,800——
2019-04-12$98.81$524.02229,700——
2019-04-11$99.12$525.67178,900——
2019-04-10$97.95$519.46205,600——
2019-04-09$97.79$518.61206,700——
2019-04-08$98.18$520.68191,800——
2019-04-05$99.24$526.30162,200——
2019-04-04$97.79$518.61250,800——
2019-04-03$98.50$522.38209,800——
2019-04-02$98.65$523.17241,700——
2019-04-01$99.60$528.21285,500——
2019-03-29$99.54$527.89310,300——
2019-03-28$98.76$523.76287,700——
2019-03-27$100.25$531.66172,700——
2019-03-26$100.81$534.63181,100——
2019-03-25$100.30$531.92209,900——
2019-03-22$100.02$530.44302,700——
2019-03-21$99.40$527.15211,800——
2019-03-20$98.20$520.79290,200——
2019-03-19$98.04$519.94253,900——
2019-03-18$99.61$528.27166,600——
2019-03-15$99.54$527.89890,300——
2019-03-14$99.28$526.52181,400——
2019-03-13$100.07$530.70293,800——
2019-03-12$101.22$536.80139,700——
2019-03-11$101.48$538.18273,700——
2019-03-08$100.34$532.14205,700——
2019-03-07$99.35$526.89221,100——
2019-03-06$98.70$523.44235,800——
2019-03-05$98.60$522.91204,300——
2019-03-04$99.59$528.16226,200——
2019-03-01$98.92$524.61247,700——
2019-02-28$98.41$521.90245,600——
2019-02-27$98.06$520.05208,900——
2019-02-26$98.11$520.31211,400——
2019-02-25$98.59$522.86322,400——
2019-02-22$99.42$527.26263,700——
2019-02-21$99.10$525.56243,500——
2019-02-20$98.29$521.26169,500——
2019-02-19$98.51$522.43142,200——
2019-02-15$97.89$519.14233,600——
2019-02-14$97.60$517.61209,900——
2019-02-13$97.17$515.33170,200——
2019-02-12$98.16$520.58162,800——
2019-02-11$98.38$521.74242,300——
2019-02-08$98.55$522.64142,100——
2019-02-07$98.08$520.15136,800——
2019-02-06$96.19$510.13129,400——
2019-02-05$96.32$510.82167,300——
2019-02-04$96.41$511.29238,100——
2019-02-01$96.84$510.23530,900——
2019-01-31$97.50$513.71329,500——
2019-01-30$95.29$502.07306,400——
2019-01-29$94.10$495.80120,100——
2019-01-28$94.22$496.43142,400——
2019-01-25$94.59$498.38154,200——
2019-01-24$96.47$508.28157,300——
2019-01-23$95.71$504.28180,700——
2019-01-22$93.76$494.01531,800——
2019-01-18$94.17$496.17249,200——
2019-01-17$95.00$500.54289,400——
2019-01-16$94.65$498.70245,300——
2019-01-15$93.72$493.80177,000——
2019-01-14$92.23$485.94170,900——
2019-01-11$94.25$496.59204,400——
2019-01-10$95.36$502.44353,700——
2019-01-09$93.66$493.48406,000——
2019-01-08$92.85$489.21246,500——
2019-01-07$89.94$473.88235,100——
2019-01-04$91.54$482.31323,600——
2019-01-03$90.27$475.62274,100——
2019-01-02$90.02$474.30406,000——