NYSE:PNW | Historical Stock Price | PINNACLE WEST CAPITAL CORP

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

$7.01$17.11$41.77$101.98$249.00$607.971973-02-212026-08-27

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

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$30.56$51.1284,800——
1999-12-30$30.75$51.43191,400——
1999-12-29$30.44$50.91255,000——
1999-12-28$30.69$51.33352,500——
1999-12-27$31.13$52.06169,700——
1999-12-23$31.44$52.58166,200——
1999-12-22$30.94$51.75284,900——
1999-12-21$31.44$52.58419,500——
1999-12-20$31.00$51.85103,200——
1999-12-17$31.00$51.85360,000——
1999-12-16$31.06$51.96156,700——
1999-12-15$31.25$52.27400,100——
1999-12-14$30.94$51.75526,500——
1999-12-13$30.75$51.431,419,000——
1999-12-10$32.25$53.94197,900——
1999-12-09$32.56$54.47276,200——
1999-12-08$33.13$55.41343,800——
1999-12-07$33.44$55.93291,500——
1999-12-06$33.63$56.24467,000——
1999-12-03$33.63$56.24623,400——
1999-12-02$33.38$55.83187,400——
1999-12-01$33.31$55.72338,500——
1999-11-30$33.19$55.51346,700——
1999-11-29$31.56$52.79362,100——
1999-11-26$32.31$54.0536,500——
1999-11-24$32.44$54.26272,800——
1999-11-23$32.69$54.68132,100——
1999-11-22$33.19$55.5182,000——
1999-11-19$33.94$56.77104,400——
1999-11-18$34.00$56.87166,600——
1999-11-17$34.69$58.02111,800——
1999-11-16$34.88$58.33753,900——
1999-11-15$34.94$58.44102,000——
1999-11-12$34.94$58.44130,700——
1999-11-11$34.94$58.4492,100——
1999-11-10$34.69$58.02190,100——
1999-11-09$35.50$59.38110,800——
1999-11-08$35.94$60.11196,400——
1999-11-05$36.13$60.43814,000——
1999-11-04$36.06$60.3288,000——
1999-11-03$36.63$61.26147,600——
1999-11-02$36.94$61.7870,100——
1999-11-01$36.69$61.37237,500——
1999-10-29$36.88$61.68302,600——
1999-10-28$36.56$61.16860,700——
1999-10-27$36.56$60.57500,800——
1999-10-26$36.25$60.05484,500——
1999-10-25$35.69$59.12204,200——
1999-10-22$35.38$58.60104,500——
1999-10-21$35.00$57.98150,300——
1999-10-20$35.06$58.09244,000——
1999-10-19$35.31$58.50435,100——
1999-10-18$35.63$59.02256,600——
1999-10-15$36.00$59.64300,100——
1999-10-14$36.19$59.95328,300——
1999-10-13$36.00$59.64221,300——
1999-10-12$36.25$60.05377,200——
1999-10-11$36.19$59.95235,800——
1999-10-08$36.56$60.57137,500——
1999-10-07$36.75$60.88247,200——
1999-10-06$37.25$61.71865,200——
1999-10-05$37.50$62.12389,700——
1999-10-04$37.75$62.54465,400——
1999-10-01$37.38$61.925,435,700——
1999-09-30$36.38$60.261,269,200——
1999-09-29$36.50$60.47577,000——
1999-09-28$36.38$60.261,411,900——
1999-09-27$35.69$59.12233,800——
1999-09-24$36.38$60.26360,400——
1999-09-23$34.81$57.67153,700——
1999-09-22$35.56$58.91115,100——
1999-09-21$35.56$58.91314,600——
1999-09-20$35.69$59.12160,700——
1999-09-17$36.31$60.16197,300——
1999-09-16$36.00$59.6474,900——
1999-09-15$36.13$59.85132,600——
1999-09-14$36.13$59.85822,900——
1999-09-13$36.69$60.78110,400——
1999-09-10$37.00$61.30114,900——
1999-09-09$36.81$60.99352,200——
1999-09-08$37.00$61.3074,500——
1999-09-07$37.63$62.33174,100——
1999-09-03$38.00$62.95179,800——
1999-09-02$37.81$62.64184,600——
1999-09-01$38.13$63.16473,600——
1999-08-31$38.00$62.95307,500——
1999-08-30$38.63$63.99245,500——
1999-08-27$39.88$66.06102,900——
1999-08-26$40.06$66.3773,000——
1999-08-25$40.25$66.68188,900——
1999-08-24$39.44$65.33179,600——
1999-08-23$39.50$65.4468,800——
1999-08-20$39.63$65.65157,200——
1999-08-19$38.94$64.51180,700——
1999-08-18$38.69$64.09164,100——
1999-08-17$39.06$64.7160,900——
1999-08-16$39.00$64.6162,300——
1999-08-13$39.69$65.75234,500——
1999-08-12$39.38$65.2343,200——
1999-08-11$40.00$66.27175,100——
1999-08-10$39.94$66.16200,800——
1999-08-09$40.06$66.37137,300——
1999-08-06$40.19$66.58127,600——
1999-08-05$40.19$66.58142,300——
1999-08-04$40.25$66.68241,700——
1999-08-03$40.25$66.68133,700——
1999-08-02$39.56$65.54177,600——
1999-07-30$39.94$66.1684,100——
1999-07-29$39.56$65.54758,300——
1999-07-28$40.25$66.1452,400——
1999-07-27$40.81$67.07135,400——
1999-07-26$41.13$67.5880,300——
1999-07-23$40.75$66.9662,200——
1999-07-22$41.06$67.48164,300——
1999-07-21$40.88$67.17411,800——
1999-07-20$40.75$66.96192,100——
1999-07-19$41.00$67.37126,400——
1999-07-16$40.56$66.66117,700——
1999-07-15$40.94$67.27324,900——
1999-07-14$40.56$66.66896,700——
1999-07-13$40.38$66.35143,600——
1999-07-12$40.63$66.76336,800——
1999-07-09$40.19$66.0490,600——
1999-07-08$39.88$65.5395,300——
1999-07-07$40.56$66.66138,700——
1999-07-06$40.63$66.7694,400——
1999-07-02$40.44$66.4581,300——
1999-07-01$40.38$66.3565,800——
1999-06-30$40.25$66.14314,700——
1999-06-29$40.81$67.07157,900——
1999-06-28$40.75$66.96136,100——
1999-06-25$40.69$66.86320,100——
1999-06-24$40.56$66.66257,900——
1999-06-23$41.13$67.58204,300——
1999-06-22$41.19$67.68282,700——
1999-06-21$40.75$66.96130,100——
1999-06-18$40.81$67.0790,500——
1999-06-17$41.06$67.48117,900——
1999-06-16$41.13$67.58265,800——
1999-06-15$40.88$67.17350,900——
1999-06-14$40.38$66.35315,600——
1999-06-11$40.50$66.55108,900——
1999-06-10$40.13$65.94435,300——
1999-06-09$41.31$67.89229,300——
1999-06-08$41.25$67.79176,700——
1999-06-07$41.56$68.30131,400——
1999-06-04$41.38$67.9942,200——
1999-06-03$41.19$67.68705,100——
1999-06-02$41.75$68.61508,400——
1999-06-01$41.56$68.30266,300——
1999-05-28$41.88$68.81348,800——
1999-05-27$41.69$68.50128,200——
1999-05-26$41.94$68.92297,700——
1999-05-25$42.44$69.7499,300——
1999-05-24$42.06$69.1276,700——
1999-05-21$41.75$68.61274,200——
1999-05-20$41.69$68.50532,600——
1999-05-19$41.13$67.58422,300——
1999-05-18$40.88$67.17439,100——
1999-05-17$39.50$64.91230,500——
1999-05-14$39.38$64.70129,500——
1999-05-13$40.00$65.73355,700——
1999-05-12$39.00$64.09113,800——
1999-05-11$39.00$64.09112,600——
1999-05-10$39.63$65.11214,800——
1999-05-07$38.88$63.88128,500——
1999-05-06$38.75$63.68239,100——
1999-05-05$39.00$64.09214,000——
1999-05-04$39.00$64.0946,400——
1999-05-03$39.38$64.70230,800——
1999-04-30$38.81$63.78596,200——
1999-04-29$38.06$62.553,780,700——
1999-04-28$37.94$61.81282,400——
1999-04-27$37.94$61.81622,100——
1999-04-26$37.81$61.60150,400——
1999-04-23$37.81$61.60183,500——
1999-04-22$38.75$63.1379,300——
1999-04-21$38.38$62.52156,700——
1999-04-20$38.94$63.44824,500——
1999-04-19$37.25$60.69225,500——
1999-04-16$37.44$60.99111,600——
1999-04-15$37.13$60.48294,500——
1999-04-14$36.38$59.26147,800——
1999-04-13$36.63$59.67172,000——
1999-04-12$36.63$59.67302,300——
1999-04-09$36.94$60.18157,300——
1999-04-08$37.25$60.69250,700——
1999-04-07$36.44$59.36142,900——
1999-04-06$37.00$60.28265,200——
1999-04-05$37.63$61.30108,100——
1999-04-01$37.50$61.10109,700——
1999-03-31$36.38$59.26221,100——
1999-03-30$37.38$60.89668,400——
1999-03-29$37.81$61.60511,000——
1999-03-26$38.13$62.11423,000——
1999-03-25$37.94$61.81177,900——
1999-03-24$38.88$63.34243,600——
1999-03-23$37.50$61.10158,300——
1999-03-22$37.31$60.79104,100——
1999-03-19$37.44$60.99201,700——
1999-03-18$38.38$62.5286,800——
1999-03-17$37.88$61.71324,400——
1999-03-16$38.31$62.4299,500——
1999-03-15$38.31$62.42125,400——
1999-03-12$38.56$62.83220,300——
1999-03-11$37.88$61.71466,100——
1999-03-10$37.69$61.40494,500——
1999-03-09$37.50$61.10366,300——
1999-03-08$37.88$61.71343,700——
1999-03-05$38.00$61.91449,400——
1999-03-04$37.44$60.99218,700——
1999-03-03$37.31$60.79170,400——
1999-03-02$37.63$61.30558,700——
1999-03-01$36.63$59.67476,100——
1999-02-26$36.13$58.85496,300——
1999-02-25$36.38$59.26128,900——
1999-02-24$36.63$59.67254,200——
1999-02-23$36.69$59.77247,200——
1999-02-22$37.06$60.38239,200——
1999-02-19$36.94$60.18473,700——
1999-02-18$37.88$61.71268,600——
1999-02-17$37.38$60.891,242,900——
1999-02-16$36.88$60.08827,500——
1999-02-12$36.94$60.18671,200——
1999-02-11$38.00$61.91442,600——
1999-02-10$38.19$62.22594,500——
1999-02-09$39.25$63.95213,200——
1999-02-08$39.94$65.07148,000——
1999-02-05$39.94$65.07193,800——
1999-02-04$39.88$64.96411,000——
1999-02-03$39.69$64.66462,500——
1999-02-02$39.13$63.741,458,200——
1999-02-01$38.63$62.93400,200——
1999-01-29$40.00$65.17321,700——
1999-01-28$40.94$66.703,934,800——
1999-01-27$41.31$66.78287,600——
1999-01-26$42.06$67.99244,900——
1999-01-25$42.25$68.29296,300——
1999-01-22$41.88$67.69291,900——
1999-01-21$41.25$66.68284,200——
1999-01-20$40.94$66.17472,100——
1999-01-19$40.94$66.17305,500——
1999-01-15$40.19$64.96173,600——
1999-01-14$40.56$65.56268,500——
1999-01-13$41.13$66.47211,400——
1999-01-12$41.25$66.68172,700——
1999-01-11$41.06$66.37244,700——
1999-01-08$41.44$66.98434,900——
1999-01-07$42.38$68.4986,500——
1999-01-06$42.75$69.10312,300——
1999-01-05$42.81$69.20287,000——
1999-01-04$42.88$69.30348,400——