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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$113.31$648.60102,400——
2021-12-30$112.99$646.77124,200——
2021-12-29$112.40$643.3987,300——
2021-12-28$111.45$637.96174,800——
2021-12-27$110.24$631.03122,600——
2021-12-23$109.15$624.79128,700——
2021-12-22$109.78$628.40177,500——
2021-12-21$109.43$626.39163,900——
2021-12-20$110.12$630.34164,700——
2021-12-17$109.78$628.40464,600——
2021-12-16$111.45$637.96273,800——
2021-12-15$112.33$642.99200,600——
2021-12-14$110.08$630.11219,800——
2021-12-13$110.98$635.27250,900——
2021-12-10$109.19$625.02139,800——
2021-12-09$108.75$622.50313,200——
2021-12-08$109.01$623.99111,600——
2021-12-07$108.27$619.75253,400——
2021-12-06$108.64$621.87182,400——
2021-12-03$106.89$611.85166,400——
2021-12-02$106.57$610.02209,800——
2021-12-01$105.30$602.75182,600——
2021-11-30$104.62$598.86265,500——
2021-11-29$107.69$616.43138,800——
2021-11-26$106.95$612.20118,100——
2021-11-24$108.24$619.58185,800——
2021-11-23$108.88$623.25175,500——
2021-11-22$109.25$625.36169,500——
2021-11-19$108.60$621.64215,400——
2021-11-18$106.38$608.94187,100——
2021-11-17$106.26$608.25196,200——
2021-11-16$106.94$612.14353,100——
2021-11-15$104.60$598.75144,200——
2021-11-12$102.32$585.70207,000——
2021-11-11$102.30$585.58181,800——
2021-11-10$104.07$595.71143,000——
2021-11-09$102.41$586.21197,100——
2021-11-08$102.61$587.36397,200——
2021-11-05$105.10$601.61147,000——
2021-11-04$103.84$594.40207,900——
2021-11-03$105.47$599.43168,000——
2021-11-02$105.86$601.65200,400——
2021-11-01$106.99$608.07295,000——
2021-10-29$104.32$592.90371,600——
2021-10-28$104.22$592.33221,700——
2021-10-27$104.02$591.19210,700——
2021-10-26$103.85$590.23161,300——
2021-10-25$104.43$593.52148,100——
2021-10-22$104.95$596.48160,700——
2021-10-21$103.48$588.12169,500——
2021-10-20$104.72$595.17116,500——
2021-10-19$103.54$588.46172,000——
2021-10-18$103.00$585.40290,300——
2021-10-15$105.24$598.132,297,100——
2021-10-14$103.96$590.85436,100——
2021-10-13$102.43$582.16364,300——
2021-10-12$101.11$574.65552,700——
2021-10-11$98.96$562.431,128,500——
2021-10-08$101.72$578.12280,000——
2021-10-07$103.38$587.55306,800——
2021-10-06$105.71$600.80220,000——
2021-10-05$105.14$597.56279,400——
2021-10-04$105.00$596.76380,000——
2021-10-01$104.27$592.61212,400——
2021-09-30$103.38$587.55177,700——
2021-09-29$105.34$598.69208,700——
2021-09-28$104.39$593.29392,900——
2021-09-27$103.86$590.28220,600——
2021-09-24$103.59$588.75178,500——
2021-09-23$103.69$589.32207,300——
2021-09-22$104.12$591.76213,200——
2021-09-21$102.98$585.28197,300——
2021-09-20$103.60$588.81261,000——
2021-09-17$103.42$587.78798,500——
2021-09-16$102.51$582.61205,400——
2021-09-15$103.60$588.81168,100——
2021-09-14$104.34$593.01179,300——
2021-09-13$104.62$594.60178,300——
2021-09-10$105.17$597.73125,300——
2021-09-09$107.34$610.06139,700——
2021-09-08$108.36$615.86204,800——
2021-09-07$105.92$601.99187,900——
2021-09-03$107.09$608.64133,000——
2021-09-02$107.45$610.69122,400——
2021-09-01$106.58$605.74132,600——
2021-08-31$105.35$598.75285,700——
2021-08-30$105.22$598.01145,300——
2021-08-27$105.63$600.34202,000——
2021-08-26$104.65$594.77150,400——
2021-08-25$105.66$600.51252,300——
2021-08-24$106.23$603.75188,800——
2021-08-23$107.40$610.40205,600——
2021-08-20$109.32$621.31141,200——
2021-08-19$108.65$617.51163,100——
2021-08-18$109.24$620.86190,200——
2021-08-17$108.90$618.93153,900——
2021-08-16$107.91$613.3097,600——
2021-08-13$107.41$610.46112,400——
2021-08-12$106.33$604.32205,100——
2021-08-11$106.34$604.38197,800——
2021-08-10$106.08$602.90171,200——
2021-08-09$106.17$603.41202,700——
2021-08-06$106.67$606.25168,300——
2021-08-05$106.90$607.56125,000——
2021-08-04$106.13$603.18173,800——
2021-08-03$106.90$603.53178,500——
2021-08-02$106.60$601.83177,000——
2021-07-30$105.45$595.34195,800——
2021-07-29$105.50$595.62182,600——
2021-07-28$105.52$595.73277,000——
2021-07-27$105.37$594.89132,300——
2021-07-26$104.41$589.47122,000——
2021-07-23$104.75$591.39131,000——
2021-07-22$102.90$580.94192,300——
2021-07-21$102.79$580.32253,400——
2021-07-20$104.28$588.73314,300——
2021-07-19$102.79$580.32288,300——
2021-07-16$103.77$585.85294,600——
2021-07-15$102.43$578.29311,200——
2021-07-14$99.53$561.92215,200——
2021-07-13$98.29$554.92133,500——
2021-07-12$99.35$560.90169,300——
2021-07-09$99.28$560.50290,500——
2021-07-08$98.09$553.79208,500——
2021-07-07$99.14$559.71301,200——
2021-07-06$97.63$551.19302,000——
2021-07-02$97.64$551.25166,300——
2021-07-01$98.30$554.97238,500——
2021-06-30$97.50$550.46247,100——
2021-06-29$97.49$550.40266,500——
2021-06-28$99.49$561.69218,100——
2021-06-25$100.03$564.74423,900——
2021-06-24$97.82$552.26148,000——
2021-06-23$97.50$550.46258,300——
2021-06-22$99.37$561.01224,900——
2021-06-21$100.61$568.01229,200——
2021-06-18$99.14$559.71547,100——
2021-06-17$102.02$575.97327,800——
2021-06-16$101.68$574.05414,600——
2021-06-15$101.56$573.38205,800——
2021-06-14$100.85$569.37204,800——
2021-06-11$100.89$569.59206,900——
2021-06-10$100.12$565.25174,100——
2021-06-09$99.58$562.20209,800——
2021-06-08$98.29$554.92313,500——
2021-06-07$98.24$554.63140,200——
2021-06-04$98.54$556.33246,700——
2021-06-03$98.44$555.76164,300——
2021-06-02$98.10$553.84188,400——
2021-06-01$97.58$550.91281,100——
2021-05-28$97.95$553.00275,900——
2021-05-27$97.60$551.02393,700——
2021-05-26$98.42$555.65440,100——
2021-05-25$98.75$557.51243,600——
2021-05-24$100.57$567.79140,800——
2021-05-21$100.80$569.09179,900——
2021-05-20$100.64$568.18228,900——
2021-05-19$100.61$568.01198,800——
2021-05-18$101.15$571.06172,100——
2021-05-17$100.80$569.09219,500——
2021-05-14$101.85$575.01173,500——
2021-05-13$101.79$574.68306,000——
2021-05-12$100.05$564.85179,200——
2021-05-11$102.23$577.16295,000——
2021-05-10$103.87$586.42188,300——
2021-05-07$103.26$582.97204,700——
2021-05-06$102.72$579.93247,900——
2021-05-05$101.66$573.94313,900——
2021-05-04$102.16$576.76342,900——
2021-05-03$102.14$572.64389,500——
2021-04-30$102.48$574.55407,700——
2021-04-29$101.32$568.05302,600——
2021-04-28$99.67$558.80385,600——
2021-04-27$98.72$553.47352,100——
2021-04-26$100.16$561.54433,700——
2021-04-23$100.28$562.22346,100——
2021-04-22$101.66$569.95285,800——
2021-04-21$101.79$570.68249,300——
2021-04-20$102.28$573.43299,000——
2021-04-19$101.76$570.51312,000——
2021-04-16$101.04$566.481,912,400——
2021-04-15$100.49$563.39323,300——
2021-04-14$99.76$559.30395,500——
2021-04-13$99.39$557.23370,400——
2021-04-12$100.09$561.15229,400——
2021-04-09$99.43$557.45236,400——
2021-04-08$99.63$558.57255,300——
2021-04-07$100.28$562.22298,900——
2021-04-06$100.45$563.17265,800——
2021-04-05$100.58$563.90422,000——
2021-04-01$100.26$562.10259,500——
2021-03-31$99.97$560.48395,300——
2021-03-30$99.68$558.85219,000——
2021-03-29$101.27$567.77445,200——
2021-03-26$101.61$569.67554,500——
2021-03-25$100.16$561.54628,000——
2021-03-24$98.15$550.27535,700——
2021-03-23$97.91$548.93406,800——
2021-03-22$97.81$548.37409,800——
2021-03-19$100.25$562.05705,600——
2021-03-18$99.78$559.41358,100——
2021-03-17$99.68$558.85480,400——
2021-03-16$102.60$575.22415,100——
2021-03-15$101.12$566.92693,300——
2021-03-12$97.18$544.84531,400——
2021-03-11$93.86$526.22387,600——
2021-03-10$94.78$531.38438,700——
2021-03-09$92.81$520.34435,500——
2021-03-08$92.43$518.20434,300——
2021-03-05$90.14$505.37332,800——
2021-03-04$87.26$489.22355,800——
2021-03-03$86.22$483.39290,100——
2021-03-02$86.14$482.94291,700——
2021-03-01$88.13$494.10344,200——
2021-02-26$86.24$483.50419,100——
2021-02-25$88.25$494.77228,900——
2021-02-24$88.35$495.33448,000——
2021-02-23$88.90$498.41465,500——
2021-02-22$87.00$487.76402,700——
2021-02-19$88.18$494.38486,400——
2021-02-18$88.45$495.89344,700——
2021-02-17$86.93$487.37248,500——
2021-02-16$86.68$485.97218,800——
2021-02-12$86.49$484.90333,600——
2021-02-11$86.42$484.51353,500——
2021-02-10$87.12$488.43391,400——
2021-02-09$86.57$485.35318,200——
2021-02-08$87.98$493.26262,000——
2021-02-05$88.63$496.90286,700——
2021-02-04$87.77$492.08360,000——
2021-02-03$87.70$487.71269,600——
2021-02-02$88.59$492.65286,500——
2021-02-01$88.55$492.43212,500——
2021-01-29$88.30$491.04360,800——
2021-01-28$89.31$496.66322,200——
2021-01-27$87.76$488.04269,000——
2021-01-26$90.18$501.50463,100——
2021-01-25$90.39$502.66466,900——
2021-01-22$88.41$491.65334,200——
2021-01-21$88.63$492.88704,200——
2021-01-20$89.51$497.77249,500——
2021-01-19$89.47$497.55205,300——
2021-01-15$90.35$502.44308,100——
2021-01-14$89.55$497.99378,100——
2021-01-13$91.46$508.61236,700——
2021-01-12$90.71$504.44341,500——
2021-01-11$90.39$502.66394,200——
2021-01-08$89.21$496.10395,200——
2021-01-07$87.27$485.31318,900——
2021-01-06$90.80$504.94413,900——
2021-01-05$89.48$497.60558,500——
2021-01-04$91.79$510.45537,600——