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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42.73$44.2051,500——
2021-12-30$42.96$44.4389,800——
2021-12-29$44.77$46.3159,600——
2021-12-28$44.78$46.3288,800——
2021-12-27$45.23$46.7880,800——
2021-12-23$43.34$44.8357,500——
2021-12-22$42.39$43.8492,500——
2021-12-21$41.31$42.7386,800——
2021-12-20$38.96$40.30142,800——
2021-12-17$42.18$43.63231,900——
2021-12-16$41.08$42.4984,400——
2021-12-15$40.66$42.06130,700——
2021-12-14$40.99$42.4062,300——
2021-12-13$40.26$41.64146,800——
2021-12-10$42.24$43.6948,300——
2021-12-09$41.72$43.1545,800——
2021-12-08$42.02$43.4649,700——
2021-12-07$41.95$43.3968,300——
2021-12-06$40.47$41.8697,400——
2021-12-03$39.42$40.77105,200——
2021-12-02$41.25$42.6792,700——
2021-12-01$39.58$40.9488,500——
2021-11-30$41.10$42.51132,300——
2021-11-29$43.62$45.12125,600——
2021-11-26$43.45$44.9497,000——
2021-11-24$45.16$46.71171,800——
2021-11-23$42.03$43.4788,700——
2021-11-22$42.48$43.9497,200——
2021-11-19$41.06$42.4779,100——
2021-11-18$42.03$43.4764,800——
2021-11-17$42.26$43.7156,300——
2021-11-16$42.53$43.9967,500——
2021-11-15$42.81$44.28172,600——
2021-11-12$44.27$45.7996,100——
2021-11-11$45.00$46.5452,000——
2021-11-10$44.92$46.4691,100——
2021-11-09$46.67$48.2793,900——
2021-11-08$46.43$48.02103,100——
2021-11-05$44.80$46.34174,100——
2021-11-04$47.03$48.64143,200——
2021-11-03$45.26$46.81286,200——
2021-11-02$42.26$43.71713,600——
2021-11-01$51.29$53.05193,800——
2021-10-29$48.71$50.38137,600——
2021-10-28$50.01$51.73102,600——
2021-10-27$47.39$49.02145,900——
2021-10-26$49.40$51.09202,800——
2021-10-25$50.20$51.92403,600——
2021-10-22$48.69$50.36164,900——
2021-10-21$45.61$47.17185,100——
2021-10-20$46.34$47.93170,600——
2021-10-19$44.09$45.60145,200——
2021-10-18$42.54$44.00120,100——
2021-10-15$41.42$42.84141,900——
2021-10-14$42.30$43.75194,900——
2021-10-13$40.50$41.89170,900——
2021-10-12$40.49$41.88335,000——
2021-10-11$37.34$38.62160,200——
2021-10-08$35.04$36.2496,500——
2021-10-07$33.85$35.0192,700——
2021-10-06$32.54$33.6666,600——
2021-10-05$33.18$34.3284,000——
2021-10-04$33.04$34.17128,100——
2021-10-01$32.33$33.44118,000——
2021-09-30$30.90$31.9643,200——
2021-09-29$31.19$32.2677,400——
2021-09-28$31.53$32.6179,200——
2021-09-27$32.26$33.3788,900——
2021-09-24$30.83$31.8959,600——
2021-09-23$30.86$31.9270,000——
2021-09-22$29.15$30.1544,400——
2021-09-21$29.00$29.9976,600——
2021-09-20$28.55$29.53115,000——
2021-09-17$30.12$31.15329,700——
2021-09-16$28.77$29.7669,300——
2021-09-15$29.72$30.7476,500——
2021-09-14$28.35$29.32105,900——
2021-09-13$29.47$30.4899,200——
2021-09-10$29.07$30.07101,000——
2021-09-09$29.28$30.28100,500——
2021-09-08$28.94$29.93110,100——
2021-09-07$30.27$31.31107,800——
2021-09-03$31.02$32.0861,900——
2021-09-02$30.48$31.5381,100——
2021-09-01$30.82$31.8876,400——
2021-08-31$31.01$32.0787,300——
2021-08-30$31.35$32.4390,400——
2021-08-27$30.78$31.84103,100——
2021-08-26$29.87$30.89161,700——
2021-08-25$31.09$32.16110,000——
2021-08-24$30.64$31.69151,200——
2021-08-23$30.14$31.1793,800——
2021-08-20$28.11$29.07216,000——
2021-08-19$30.30$31.34189,800——
2021-08-18$33.72$34.8890,300——
2021-08-17$33.25$34.3978,700——
2021-08-16$33.71$34.87135,400——
2021-08-13$35.90$37.1384,000——
2021-08-12$36.62$37.88124,500——
2021-08-11$36.51$37.7674,500——
2021-08-10$35.97$37.20127,700——
2021-08-09$35.81$37.04138,900——
2021-08-06$34.30$35.4881,700——
2021-08-05$33.06$34.1979,100——
2021-08-04$32.61$33.73139,900——
2021-08-03$34.02$35.19196,000——
2021-08-02$31.07$32.14162,800——
2021-07-30$30.30$31.3480,500——
2021-07-29$31.33$32.4077,900——
2021-07-28$30.71$31.7648,600——
2021-07-27$30.04$31.0759,100——
2021-07-26$31.50$32.5861,800——
2021-07-23$30.50$31.5544,400——
2021-07-22$30.74$31.7950,300——
2021-07-21$31.22$32.2990,600——
2021-07-20$30.21$31.2582,100——
2021-07-19$28.85$29.84126,800——
2021-07-16$29.31$30.32131,300——
2021-07-15$31.56$32.64132,000——
2021-07-14$32.29$33.40121,000——
2021-07-13$31.89$32.9871,300——
2021-07-12$32.29$33.4072,000——
2021-07-09$31.53$32.61119,700——
2021-07-08$31.02$32.08106,200——
2021-07-07$31.86$32.9591,900——
2021-07-06$31.34$32.4284,100——
2021-07-02$32.38$33.4978,700——
2021-07-01$32.44$33.5597,300——
2021-06-30$31.86$32.95166,500——
2021-06-29$30.60$31.65104,800——
2021-06-28$29.45$30.46133,700——
2021-06-25$30.01$31.04268,700——
2021-06-24$31.95$33.05249,500——
2021-06-23$30.04$31.07118,500——
2021-06-22$30.31$31.35123,300——
2021-06-21$29.71$30.73104,100——
2021-06-18$28.32$29.29182,500——
2021-06-17$28.84$29.83144,100——
2021-06-16$29.05$30.05100,400——
2021-06-15$29.28$30.28149,300——
2021-06-14$27.82$28.7799,400——
2021-06-11$28.39$29.3655,000——
2021-06-10$27.79$28.7490,400——
2021-06-09$29.48$30.49145,700——
2021-06-08$30.51$31.56119,700——
2021-06-07$30.96$32.02116,500——
2021-06-04$31.06$32.13175,400——
2021-06-03$29.39$30.40104,800——
2021-06-02$29.46$30.47125,700——
2021-06-01$30.54$31.59148,300——
2021-05-28$28.62$29.60130,100——
2021-05-27$28.35$29.32153,300——
2021-05-26$26.92$27.84112,000——
2021-05-25$25.83$26.72150,500——
2021-05-24$26.90$27.82156,000——
2021-05-21$26.35$27.25132,500——
2021-05-20$25.64$26.52133,000——
2021-05-19$25.70$26.58183,300——
2021-05-18$27.18$28.11202,500——
2021-05-17$26.61$27.52126,700——
2021-05-14$26.24$27.14234,300——
2021-05-13$24.38$25.22311,400——
2021-05-12$23.51$24.32461,800——
2021-05-11$24.51$25.35397,500——
2021-05-10$27.91$28.87254,100——
2021-05-07$26.92$27.84379,700——
2021-05-06$26.90$27.82458,900——
2021-05-05$32.81$33.94256,600——
2021-05-04$35.62$36.84337,500——
2021-05-03$33.69$34.85147,600——
2021-04-30$32.16$33.2660,700——
2021-04-29$32.95$34.0869,000——
2021-04-28$33.62$34.7798,200——
2021-04-27$32.62$33.74132,500——
2021-04-26$31.52$32.60115,500——
2021-04-23$30.13$31.1665,800——
2021-04-22$28.87$29.8692,900——
2021-04-21$29.28$30.2894,300——
2021-04-20$28.16$29.13115,700——
2021-04-19$29.26$30.26112,200——
2021-04-16$30.43$31.4767,600——
2021-04-15$30.99$32.0574,000——
2021-04-14$31.72$32.81156,900——
2021-04-13$29.40$30.41130,400——
2021-04-12$30.69$31.74113,300——
2021-04-09$31.23$32.3086,300——
2021-04-08$31.18$32.25159,400——
2021-04-07$31.38$32.46144,200——
2021-04-06$31.95$33.05101,900——
2021-04-05$33.16$34.30141,100——
2021-04-01$32.86$33.99133,700——
2021-03-31$32.56$33.68206,000——
2021-03-30$31.59$32.67140,400——
2021-03-29$30.72$31.77152,000——
2021-03-26$31.88$32.97184,800——
2021-03-25$31.60$32.68206,500——
2021-03-24$30.20$31.24137,400——
2021-03-23$30.99$32.05218,600——
2021-03-22$33.82$34.98131,900——
2021-03-19$36.04$37.28257,500——
2021-03-18$36.18$37.42188,100——
2021-03-17$37.85$39.15186,200——
2021-03-16$36.23$37.47144,600——
2021-03-15$37.18$38.46186,300——
2021-03-12$37.15$38.42269,700——
2021-03-11$35.32$36.53287,200——
2021-03-10$33.93$35.09403,000——
2021-03-09$31.38$32.46119,700——
2021-03-08$30.91$31.97115,800——
2021-03-05$30.67$31.72213,100——
2021-03-04$29.86$30.88322,400——
2021-03-03$31.06$32.13229,900——
2021-03-02$31.25$32.32309,000——
2021-03-01$30.64$31.69210,200——
2021-02-26$29.69$30.71187,000——
2021-02-25$31.17$32.24259,100——
2021-02-24$34.92$36.12248,500——
2021-02-23$32.94$34.07214,600——
2021-02-22$34.48$35.66346,500——
2021-02-19$31.72$32.81185,200——
2021-02-18$29.60$30.62161,900——
2021-02-17$30.99$32.05152,100——
2021-02-16$32.29$33.40170,900——
2021-02-12$32.10$33.20263,400——
2021-02-11$29.46$30.4799,100——
2021-02-10$29.70$30.72224,800——
2021-02-09$31.71$32.80441,700——
2021-02-08$27.41$28.35142,100——
2021-02-05$26.61$27.52483,700——
2021-02-04$28.58$29.56192,800——
2021-02-03$27.30$28.24151,000——
2021-02-02$25.99$26.88286,400——
2021-02-01$24.36$25.20138,900——
2021-01-29$22.73$23.51116,200——
2021-01-28$23.72$24.53130,800——
2021-01-27$22.31$23.08232,000——
2021-01-26$24.17$25.00166,200——
2021-01-25$24.60$25.44118,500——
2021-01-22$25.33$26.20135,300——
2021-01-21$24.51$25.35229,000——
2021-01-20$26.06$26.95326,100——
2021-01-19$25.68$26.56151,800——
2021-01-15$25.64$26.52221,200——
2021-01-14$25.58$26.46227,100——
2021-01-13$26.80$27.72255,600——
2021-01-12$27.99$28.95379,400——
2021-01-11$25.19$26.05216,200——
2021-01-08$23.62$24.43452,000——
2021-01-07$26.29$27.19452,300——
2021-01-06$24.60$25.44461,800——
2021-01-05$24.54$25.38321,100——
2021-01-04$23.30$24.10453,300——