NYSE:IPI | Historical Stock Price | Intrepid Potash, 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
2008-04-22 to 2026-09-04
Data captured

Stock Price Chart

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

$6.74$17.02$42.96$108.43$273.67$690.692008-04-222026-08-27

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$27.10$28.0360,780——
2019-12-30$26.10$27.0075,320——
2019-12-27$25.50$26.3788,850——
2019-12-26$26.60$27.5170,860——
2019-12-24$26.50$27.4152,330——
2019-12-23$26.80$27.72114,070——
2019-12-20$26.70$27.62166,170——
2019-12-19$25.50$26.3779,600——
2019-12-18$23.90$24.72130,130——
2019-12-17$23.40$24.2067,020——
2019-12-16$24.10$24.93137,660——
2019-12-13$23.90$24.7268,200——
2019-12-12$22.90$23.6976,650——
2019-12-11$22.40$23.1746,680——
2019-12-10$22.50$23.2760,600——
2019-12-09$22.20$22.9675,480——
2019-12-06$22.50$23.2748,870——
2019-12-05$21.50$22.2433,060——
2019-12-04$21.90$22.6560,320——
2019-12-03$21.70$22.44111,970——
2019-12-02$22.50$23.2740,700——
2019-11-29$22.80$23.5838,950——
2019-11-27$22.70$23.4886,760——
2019-11-26$22.40$23.1754,230——
2019-11-25$22.00$22.7562,170——
2019-11-22$21.40$22.13102,820——
2019-11-21$21.70$22.4488,910——
2019-11-20$22.00$22.7567,660——
2019-11-19$22.60$23.3880,200——
2019-11-18$22.50$23.2751,330——
2019-11-15$23.50$24.3140,090——
2019-11-14$24.10$24.93109,710——
2019-11-13$22.10$22.86124,570——
2019-11-12$23.50$24.3188,500——
2019-11-11$24.30$25.13100,500——
2019-11-08$25.30$26.1753,620——
2019-11-07$26.00$26.89101,300——
2019-11-06$27.60$28.5576,700——
2019-11-05$29.10$30.10100,940——
2019-11-04$32.10$33.2041,130——
2019-11-01$30.90$31.9644,120——
2019-10-31$30.90$31.9630,140——
2019-10-30$31.20$32.2727,160——
2019-10-29$31.70$32.7933,030——
2019-10-28$32.00$33.1025,190——
2019-10-25$32.40$33.5113,240——
2019-10-24$32.60$33.7227,130——
2019-10-23$31.50$32.5829,490——
2019-10-22$30.80$31.8618,370——
2019-10-21$31.20$32.2720,110——
2019-10-18$31.20$32.2741,350——
2019-10-17$31.80$32.8930,540——
2019-10-16$33.30$34.4425,110——
2019-10-15$33.60$34.7525,840——
2019-10-14$33.40$34.5522,330——
2019-10-11$34.30$35.4843,000——
2019-10-10$33.20$34.3424,360——
2019-10-09$32.70$33.8219,450——
2019-10-08$32.50$33.6227,730——
2019-10-07$32.80$33.9315,120——
2019-10-04$32.80$33.9317,210——
2019-10-03$32.60$33.7228,710——
2019-10-02$32.70$33.8235,980——
2019-10-01$32.70$33.8239,650——
2019-09-30$32.70$33.8252,970——
2019-09-27$32.00$33.1031,270——
2019-09-26$32.20$33.3018,670——
2019-09-25$33.10$34.2429,410——
2019-09-24$32.90$34.0345,460——
2019-09-23$34.30$35.4826,610——
2019-09-20$34.30$35.4862,780——
2019-09-19$34.20$35.3729,650——
2019-09-18$35.40$36.6139,080——
2019-09-17$36.60$37.8680,790——
2019-09-16$37.10$38.3744,570——
2019-09-13$37.10$38.3752,880——
2019-09-12$35.70$36.9224,550——
2019-09-11$35.60$36.8241,930——
2019-09-10$34.50$35.6847,510——
2019-09-09$33.50$34.6555,870——
2019-09-06$31.90$32.9925,030——
2019-09-05$31.60$32.6859,650——
2019-09-04$30.80$31.8657,710——
2019-09-03$29.80$30.8232,690——
2019-08-30$29.70$30.7241,400——
2019-08-29$29.40$30.4146,070——
2019-08-28$28.20$29.1734,640——
2019-08-27$28.00$28.9655,140——
2019-08-26$28.90$29.8928,170——
2019-08-23$28.80$29.7962,380——
2019-08-22$30.40$31.4440,840——
2019-08-21$30.20$31.2436,790——
2019-08-20$30.20$31.2424,270——
2019-08-19$31.30$32.3733,430——
2019-08-16$31.30$32.3740,910——
2019-08-15$30.20$31.2464,310——
2019-08-14$32.50$33.6286,720——
2019-08-13$32.50$33.6252,630——
2019-08-12$32.10$33.2040,600——
2019-08-09$32.50$33.6239,680——
2019-08-08$33.00$34.1365,010——
2019-08-07$32.90$34.0375,950——
2019-08-06$32.60$33.72100,750——
2019-08-05$35.50$36.7270,280——
2019-08-02$38.30$39.6174,700——
2019-08-01$36.80$38.0643,900——
2019-07-31$37.40$38.6870,110——
2019-07-30$37.00$38.2759,910——
2019-07-29$35.10$36.3034,090——
2019-07-26$35.30$36.5151,580——
2019-07-25$36.20$37.4455,870——
2019-07-24$37.80$39.1077,280——
2019-07-23$36.00$37.2447,260——
2019-07-22$35.30$36.5141,080——
2019-07-19$35.60$36.8226,920——
2019-07-18$35.40$36.6134,640——
2019-07-17$35.50$36.7239,950——
2019-07-16$35.80$37.0351,790——
2019-07-15$35.00$36.2048,040——
2019-07-12$34.10$35.2744,090——
2019-07-11$33.10$34.2459,620——
2019-07-10$32.70$33.8224,610——
2019-07-09$33.10$34.2431,750——
2019-07-08$32.60$33.7252,100——
2019-07-05$33.80$34.9623,020——
2019-07-03$33.00$34.1327,900——
2019-07-02$33.70$34.8640,130——
2019-07-01$33.70$34.8644,920——
2019-06-28$33.60$34.7575,080——
2019-06-27$32.60$33.7232,790——
2019-06-26$32.80$33.9328,900——
2019-06-25$33.00$34.1331,800——
2019-06-24$32.50$33.6224,630——
2019-06-21$33.00$34.1353,650——
2019-06-20$32.80$33.9320,900——
2019-06-19$32.90$34.0323,130——
2019-06-18$33.10$34.2454,980——
2019-06-17$32.30$33.4152,850——
2019-06-14$32.20$33.3044,700——
2019-06-13$32.70$33.8226,810——
2019-06-12$32.40$33.5130,810——
2019-06-11$32.60$33.7245,940——
2019-06-10$32.80$33.9334,740——
2019-06-07$32.40$33.5133,000——
2019-06-06$33.20$34.3433,500——
2019-06-05$32.60$33.7254,430——
2019-06-04$33.40$34.5535,940——
2019-06-03$32.70$33.8242,240——
2019-05-31$31.60$32.6840,950——
2019-05-30$31.50$32.5852,220——
2019-05-29$31.50$32.5850,600——
2019-05-28$31.70$32.7946,480——
2019-05-24$31.10$32.1748,550——
2019-05-23$31.30$32.3745,990——
2019-05-22$33.10$34.2434,730——
2019-05-21$33.80$34.9650,830——
2019-05-20$32.70$33.8233,270——
2019-05-17$32.50$33.6232,060——
2019-05-16$33.20$34.3434,740——
2019-05-15$34.00$35.1723,350——
2019-05-14$34.20$35.3753,540——
2019-05-13$33.70$34.8647,240——
2019-05-10$35.40$36.6142,580——
2019-05-09$33.80$34.9695,650——
2019-05-08$36.00$37.2444,380——
2019-05-07$37.90$39.2083,520——
2019-05-06$35.90$37.1338,620——
2019-05-03$36.40$37.6534,750——
2019-05-02$36.00$37.2445,230——
2019-05-01$36.10$37.3447,190——
2019-04-30$37.20$38.4830,740——
2019-04-29$37.60$38.8923,890——
2019-04-26$37.50$38.7927,800——
2019-04-25$36.40$37.6527,310——
2019-04-24$37.30$38.5845,220——
2019-04-23$37.30$38.5831,940——
2019-04-22$37.40$38.6839,210——
2019-04-18$38.10$39.4117,830——
2019-04-17$38.50$39.8223,580——
2019-04-16$38.80$40.1317,730——
2019-04-15$38.30$39.6147,900——
2019-04-12$38.80$40.1323,780——
2019-04-11$38.90$40.2320,670——
2019-04-10$39.50$40.8652,040——
2019-04-09$38.40$39.7250,780——
2019-04-08$38.80$40.1324,910——
2019-04-05$38.70$40.0342,870——
2019-04-04$38.10$39.4136,950——
2019-04-03$36.90$38.1747,770——
2019-04-02$37.00$38.2745,300——
2019-04-01$38.20$39.5140,480——
2019-03-29$37.90$39.2032,890——
2019-03-28$37.80$39.1024,530——
2019-03-27$38.00$39.3037,040——
2019-03-26$38.00$39.3049,090——
2019-03-25$38.80$40.1369,200——
2019-03-22$36.80$38.0695,010——
2019-03-21$38.80$40.1349,040——
2019-03-20$38.90$40.2362,580——
2019-03-19$39.20$40.5453,240——
2019-03-18$38.50$39.8251,830——
2019-03-15$39.70$41.06127,390——
2019-03-14$38.60$39.9270,070——
2019-03-13$39.40$40.75103,610——
2019-03-12$38.60$39.92150,990——
2019-03-11$38.30$39.6175,920——
2019-03-08$36.30$37.5523,900——
2019-03-07$36.30$37.5535,960——
2019-03-06$37.00$38.2747,930——
2019-03-05$37.30$38.5836,650——
2019-03-04$38.00$39.3065,180——
2019-03-01$37.20$38.4838,240——
2019-02-28$38.00$39.3039,710——
2019-02-27$38.80$40.1333,950——
2019-02-26$38.80$40.1354,460——
2019-02-25$39.20$40.5460,120——
2019-02-22$39.70$41.0658,030——
2019-02-21$39.70$41.0648,090——
2019-02-20$39.60$40.96131,080——
2019-02-19$38.70$40.0375,520——
2019-02-15$38.10$39.4190,580——
2019-02-14$38.10$39.41177,770——
2019-02-13$37.30$38.58224,490——
2019-02-12$32.20$33.3044,750——
2019-02-11$31.50$32.5826,680——
2019-02-08$31.20$32.2728,700——
2019-02-07$30.90$31.9637,780——
2019-02-06$32.40$33.5136,980——
2019-02-05$31.30$32.3724,490——
2019-02-04$31.20$32.2718,640——
2019-02-01$31.50$32.5823,350——
2019-01-31$31.10$32.1770,150——
2019-01-30$32.60$33.7244,920——
2019-01-29$31.30$32.3715,290——
2019-01-28$30.90$31.9628,510——
2019-01-25$31.10$32.1736,540——
2019-01-24$30.80$31.8626,930——
2019-01-23$30.90$31.9630,250——
2019-01-22$31.00$32.0636,160——
2019-01-18$31.90$32.9944,260——
2019-01-17$31.60$32.6823,570——
2019-01-16$31.40$32.4826,450——
2019-01-15$31.10$32.1731,560——
2019-01-14$31.20$32.2735,320——
2019-01-11$31.60$32.6845,090——
2019-01-10$32.00$33.1055,100——
2019-01-09$31.30$32.3768,570——
2019-01-08$29.80$30.8255,100——
2019-01-07$29.60$30.6284,100——
2019-01-04$28.40$29.3765,490——
2019-01-03$26.50$27.4132,820——
2019-01-02$27.10$28.0364,470——