NYSE:IIPR | Historical Stock Price | INNOVATIVE INDUSTRIAL PROPERTIES 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
2016-12-01 to 2026-09-04
Data captured

Stock Price Chart

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

$14.82$27.71$51.82$96.89$181.17$338.752016-12-012026-08-27

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

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$100.82$137.11207,000——
2023-12-28$102.83$139.84180,900——
2023-12-27$103.73$138.59270,000——
2023-12-26$103.80$138.68252,400——
2023-12-22$100.74$134.60192,900——
2023-12-21$99.65$133.14158,600——
2023-12-20$98.26$131.28303,600——
2023-12-19$100.26$133.96253,600——
2023-12-18$98.50$131.60298,600——
2023-12-15$98.30$131.34739,200——
2023-12-14$98.80$132.00403,700——
2023-12-13$93.04$124.31417,200——
2023-12-12$87.94$117.49268,200——
2023-12-11$88.55$118.31371,700——
2023-12-08$87.88$117.41390,900——
2023-12-07$85.88$114.74281,600——
2023-12-06$85.18$113.81270,600——
2023-12-05$84.72$113.19273,300——
2023-12-04$87.27$116.60348,900——
2023-12-01$83.93$112.14237,500——
2023-11-30$81.66$109.10212,500——
2023-11-29$80.61$107.70150,700——
2023-11-28$79.97$106.85145,600——
2023-11-27$79.93$106.79140,200——
2023-11-24$80.39$107.4147,000——
2023-11-22$80.00$106.89175,600——
2023-11-21$79.34$106.00121,800——
2023-11-20$80.56$107.63181,200——
2023-11-17$78.71$105.16166,800——
2023-11-16$78.18$104.45203,200——
2023-11-15$80.71$107.83312,200——
2023-11-14$79.68$106.46267,300——
2023-11-13$74.36$99.35233,300——
2023-11-10$75.80$101.27172,100——
2023-11-09$75.13$100.38261,400——
2023-11-08$77.32$103.31159,700——
2023-11-07$78.48$104.86160,900——
2023-11-06$79.35$106.02207,700——
2023-11-03$80.59$107.67314,100——
2023-11-02$77.66$103.76355,000——
2023-11-01$72.59$96.99194,400——
2023-10-31$71.83$95.97199,800——
2023-10-30$70.16$93.74195,000——
2023-10-27$69.99$93.51348,200——
2023-10-26$71.87$96.02239,100——
2023-10-25$71.03$94.90367,800——
2023-10-24$73.00$97.53546,500——
2023-10-23$71.15$95.06445,400——
2023-10-20$73.80$98.60193,900——
2023-10-19$75.17$100.43147,800——
2023-10-18$76.86$102.69130,500——
2023-10-17$78.65$105.08204,700——
2023-10-16$77.64$103.73207,400——
2023-10-13$75.48$100.85127,000——
2023-10-12$75.03$100.25150,200——
2023-10-11$76.01$101.56274,600——
2023-10-10$76.20$101.81180,600——
2023-10-09$74.94$100.13190,400——
2023-10-06$73.45$98.13209,200——
2023-10-05$72.15$96.40153,000——
2023-10-04$72.75$97.20261,900——
2023-10-03$72.61$97.01195,500——
2023-10-02$74.28$99.24231,700——
2023-09-29$75.66$101.09268,700——
2023-09-28$73.30$97.93595,700——
2023-09-27$77.52$101.17492,100——
2023-09-26$79.43$103.66247,500——
2023-09-25$81.50$106.36206,100——
2023-09-22$81.51$106.37167,000——
2023-09-21$81.50$106.36217,000——
2023-09-20$84.76$110.62138,200——
2023-09-19$84.77$110.63175,800——
2023-09-18$85.73$111.88155,700——
2023-09-15$87.11$113.68514,800——
2023-09-14$86.53$112.93205,100——
2023-09-13$85.77$111.93217,500——
2023-09-12$86.74$113.20274,700——
2023-09-11$89.34$116.59215,600——
2023-09-08$88.60$115.63175,900——
2023-09-07$88.38$115.34213,100——
2023-09-06$87.88$114.69261,300——
2023-09-05$85.78$111.95254,700——
2023-09-01$87.72$114.48251,400——
2023-08-31$87.28$113.91574,500——
2023-08-30$84.06$109.70654,300——
2023-08-29$78.63$102.62117,500——
2023-08-28$77.34$100.93133,100——
2023-08-25$76.52$99.86106,900——
2023-08-24$76.51$99.85159,600——
2023-08-23$78.14$101.98137,500——
2023-08-22$75.99$99.17191,300——
2023-08-21$76.67$100.06257,200——
2023-08-18$76.27$99.54337,400——
2023-08-17$78.60$102.58176,600——
2023-08-16$79.37$103.58149,200——
2023-08-15$80.36$104.87122,500——
2023-08-14$81.68$106.60150,600——
2023-08-11$82.30$107.41139,000——
2023-08-10$81.90$106.88202,600——
2023-08-09$81.88$106.86212,900——
2023-08-08$81.90$106.88223,000——
2023-08-07$81.01$105.72221,900——
2023-08-04$78.52$102.47186,500——
2023-08-03$77.78$101.51283,600——
2023-08-02$76.56$99.91315,600——
2023-08-01$77.77$101.49193,000——
2023-07-31$79.23$103.40299,200——
2023-07-28$76.79$100.22177,300——
2023-07-27$74.92$97.77292,000——
2023-07-26$77.82$101.56179,300——
2023-07-25$77.51$101.15204,900——
2023-07-24$79.23$103.40192,800——
2023-07-21$78.92$102.99151,200——
2023-07-20$78.70$102.71240,000——
2023-07-19$80.95$105.64309,800——
2023-07-18$78.29$102.17225,200——
2023-07-17$76.92$100.38192,700——
2023-07-14$75.75$98.86161,600——
2023-07-13$76.01$99.20333,900——
2023-07-12$76.34$99.63290,300——
2023-07-11$75.81$98.94208,400——
2023-07-10$73.52$95.95159,500——
2023-07-07$72.66$94.83192,600——
2023-07-06$72.89$95.13196,600——
2023-07-05$73.70$96.18188,200——
2023-07-03$74.27$96.93143,200——
2023-06-30$73.01$95.28381,800——
2023-06-29$74.30$96.97244,700——
2023-06-28$74.65$95.07295,000——
2023-06-27$74.57$94.97280,700——
2023-06-26$73.07$93.06234,100——
2023-06-23$70.59$89.901,148,100——
2023-06-22$72.79$92.70245,100——
2023-06-21$74.05$94.31242,800——
2023-06-20$73.80$93.99310,000——
2023-06-16$74.67$95.10605,800——
2023-06-15$73.80$93.99265,000——
2023-06-14$72.66$92.54278,800——
2023-06-13$72.33$92.12220,300——
2023-06-12$70.92$90.32187,100——
2023-06-09$70.61$89.93171,200——
2023-06-08$71.22$90.70207,300——
2023-06-07$71.23$90.72329,600——
2023-06-06$70.62$89.94408,400——
2023-06-05$67.54$86.02234,500——
2023-06-02$68.77$87.58363,000——
2023-06-01$65.51$83.43316,800——
2023-05-31$66.10$84.18284,700——
2023-05-30$67.15$85.52208,200——
2023-05-26$67.46$85.92137,400——
2023-05-25$66.89$85.19179,500——
2023-05-24$67.91$86.49216,900——
2023-05-23$69.99$89.14252,300——
2023-05-22$69.56$88.59213,900——
2023-05-19$67.89$86.46404,700——
2023-05-18$70.65$89.98281,100——
2023-05-17$70.36$89.61402,000——
2023-05-16$69.16$88.08245,400——
2023-05-15$69.96$89.10383,800——
2023-05-12$69.42$88.41364,100——
2023-05-11$70.86$90.25331,500——
2023-05-10$72.13$91.86623,800——
2023-05-09$71.43$90.97519,200——
2023-05-08$69.27$88.22295,100——
2023-05-05$69.36$88.34174,600——
2023-05-04$68.32$87.01264,300——
2023-05-03$67.80$86.35293,700——
2023-05-02$67.51$85.98379,700——
2023-05-01$68.59$87.36242,000——
2023-04-28$68.55$87.30438,800——
2023-04-27$67.82$86.37406,500——
2023-04-26$64.22$81.79364,800——
2023-04-25$66.15$84.25326,600——
2023-04-24$68.65$87.43192,800——
2023-04-21$69.07$87.97215,600——
2023-04-20$69.02$87.90248,300——
2023-04-19$69.89$89.01580,700——
2023-04-18$69.29$88.25549,400——
2023-04-17$72.34$92.13409,500——
2023-04-14$70.74$90.09291,300——
2023-04-13$72.25$92.02191,500——
2023-04-12$71.77$91.41205,400——
2023-04-11$72.68$92.56208,300——
2023-04-10$72.12$91.85344,000——
2023-04-06$72.75$92.65173,400——
2023-04-05$72.09$91.81358,400——
2023-04-04$72.80$92.72400,000——
2023-04-03$75.99$96.78261,100——
2023-03-31$75.99$96.78323,000——
2023-03-30$74.52$94.91283,800——
2023-03-29$76.47$95.10257,100——
2023-03-28$75.02$93.30344,700——
2023-03-27$75.75$94.20254,800——
2023-03-24$75.77$94.23279,300——
2023-03-23$74.13$92.19488,000——
2023-03-22$75.26$93.59380,500——
2023-03-21$78.69$97.86374,700——
2023-03-20$79.18$98.47250,000——
2023-03-17$80.26$99.81560,500——
2023-03-16$81.94$101.90190,700——
2023-03-15$82.96$103.17275,700——
2023-03-14$82.63$102.76194,100——
2023-03-13$81.39$101.22245,300——
2023-03-10$80.03$99.53436,100——
2023-03-09$83.10$103.34274,600——
2023-03-08$86.56$107.65296,100——
2023-03-07$86.27$107.29240,800——
2023-03-06$85.63$106.49171,000——
2023-03-03$87.34$108.62174,000——
2023-03-02$86.27$107.29183,500——
2023-03-01$84.45$105.02350,300——
2023-02-28$88.41$109.95779,900——
2023-02-27$82.52$102.62316,700——
2023-02-24$82.14$102.15288,100——
2023-02-23$84.62$105.23251,500——
2023-02-22$84.04$104.51391,300——
2023-02-21$83.77$104.18369,100——
2023-02-17$86.76$107.90473,700——
2023-02-16$87.51$108.83235,800——
2023-02-15$90.53$112.58231,100——
2023-02-14$90.09$112.04161,900——
2023-02-13$90.02$111.95165,600——
2023-02-10$88.27$109.77288,400——
2023-02-09$87.98$109.41179,900——
2023-02-08$90.25$112.24145,000——
2023-02-07$91.48$113.77276,700——
2023-02-06$91.99$114.40213,000——
2023-02-03$93.13$115.82282,400——
2023-02-02$94.60$117.65441,200——
2023-02-01$91.47$113.75309,000——
2023-01-31$89.78$111.65370,000——
2023-01-30$86.69$107.81363,700——
2023-01-27$87.41$108.70447,000——
2023-01-26$86.42$107.47245,600——
2023-01-25$86.46$107.52780,000——
2023-01-24$85.78$106.68690,100——
2023-01-23$88.38$109.91718,400——
2023-01-20$89.03$110.721,238,100——
2023-01-19$92.09$114.521,632,500——
2023-01-18$110.88$137.89234,700——
2023-01-17$114.27$142.11295,100——
2023-01-13$111.94$139.21217,000——
2023-01-12$110.56$137.49324,400——
2023-01-11$106.12$131.97302,800——
2023-01-10$102.68$127.69244,300——
2023-01-09$101.54$126.28330,800——
2023-01-06$100.21$124.62277,800——
2023-01-05$96.47$119.97228,300——
2023-01-04$99.21$123.38370,300——
2023-01-03$98.23$122.16401,500——