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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$44.41$92.19176,800——
2004-12-30$44.67$92.73135,700——
2004-12-29$44.52$92.42158,200——
2004-12-28$44.26$91.88142,400——
2004-12-27$43.92$91.18174,400——
2004-12-23$44.43$92.24179,800——
2004-12-22$44.55$92.48299,000——
2004-12-21$44.25$91.86157,700——
2004-12-20$44.03$91.40351,000——
2004-12-17$44.02$91.381,081,900——
2004-12-16$44.23$91.82522,100——
2004-12-15$44.26$91.88456,700——
2004-12-14$44.04$91.43425,300——
2004-12-13$43.69$90.70687,400——
2004-12-10$43.23$89.74566,700——
2004-12-09$43.33$89.95319,000——
2004-12-08$43.36$90.01641,800——
2004-12-07$43.57$90.45650,100——
2004-12-06$44.10$91.55368,400——
2004-12-03$43.72$90.76416,900——
2004-12-02$43.75$90.82435,300——
2004-12-01$43.79$90.91660,600——
2004-11-30$44.20$91.76321,200——
2004-11-29$44.88$93.17313,600——
2004-11-26$45.41$94.2795,100——
2004-11-24$45.22$93.88318,600——
2004-11-23$45.04$93.50274,000——
2004-11-22$45.17$93.77291,300——
2004-11-19$44.25$91.86282,500——
2004-11-18$44.83$93.07298,700——
2004-11-17$44.73$92.86530,000——
2004-11-16$44.90$93.21273,900——
2004-11-15$44.83$93.07374,700——
2004-11-12$45.14$93.71544,600——
2004-11-11$44.84$93.09373,000——
2004-11-10$44.29$91.94297,700——
2004-11-09$44.43$92.24369,300——
2004-11-08$44.40$92.17220,600——
2004-11-05$43.96$91.26468,600——
2004-11-04$44.25$91.86380,900——
2004-11-03$43.23$89.74587,200——
2004-11-02$42.27$87.75310,300——
2004-11-01$42.70$88.64530,700——
2004-10-29$42.62$88.48423,600——
2004-10-28$42.69$88.62316,300——
2004-10-27$43.04$88.36390,400——
2004-10-26$42.59$87.44462,000——
2004-10-25$42.28$86.80302,400——
2004-10-22$42.15$86.54294,000——
2004-10-21$42.27$86.78304,400——
2004-10-20$42.14$86.52408,200——
2004-10-19$42.16$86.56247,500——
2004-10-18$42.23$86.70258,200——
2004-10-15$42.54$87.34153,700——
2004-10-14$42.09$86.41241,600——
2004-10-13$42.05$86.33277,400——
2004-10-12$42.62$87.50272,800——
2004-10-11$42.28$86.80269,100——
2004-10-08$42.36$86.97224,200——
2004-10-07$42.24$86.72245,300——
2004-10-06$42.39$87.03318,200——
2004-10-05$42.30$86.84403,200——
2004-10-04$42.10$86.43322,900——
2004-10-01$41.91$86.04333,500——
2004-09-30$41.50$85.20336,200——
2004-09-29$41.25$84.69376,600——
2004-09-28$41.62$85.45386,700——
2004-09-27$41.30$84.79209,800——
2004-09-24$41.33$84.85205,400——
2004-09-23$41.29$84.77424,400——
2004-09-22$41.85$85.92259,600——
2004-09-21$42.10$86.43263,700——
2004-09-20$41.91$86.04224,000——
2004-09-17$41.79$85.80364,700——
2004-09-16$41.96$86.15301,600——
2004-09-15$41.71$85.63274,400——
2004-09-14$41.92$86.06383,600——
2004-09-13$42.00$86.23336,500——
2004-09-10$41.95$86.13233,000——
2004-09-09$42.00$86.23737,700——
2004-09-08$41.89$86.00362,600——
2004-09-07$42.08$86.39535,800——
2004-09-03$41.87$85.96334,700——
2004-09-02$42.23$86.70254,400——
2004-09-01$42.38$87.01403,800——
2004-08-31$42.21$86.66280,700——
2004-08-30$41.85$85.92255,500——
2004-08-27$41.52$85.24315,200——
2004-08-26$41.61$85.43263,600——
2004-08-25$41.33$84.85315,000——
2004-08-24$41.02$84.22592,700——
2004-08-23$41.25$84.69398,100——
2004-08-20$41.39$84.98578,700——
2004-08-19$41.44$85.081,020,600——
2004-08-18$42.75$87.77804,900——
2004-08-17$42.11$86.45525,300——
2004-08-16$42.39$87.03283,400——
2004-08-13$42.19$86.62465,700——
2004-08-12$42.01$86.25318,700——
2004-08-11$41.44$85.08438,000——
2004-08-10$41.40$85.00393,400——
2004-08-09$41.20$84.59408,100——
2004-08-06$41.05$84.281,116,900——
2004-08-05$40.96$84.09230,400——
2004-08-04$41.19$84.57226,400——
2004-08-03$40.80$83.76279,500——
2004-08-02$40.56$83.27429,800——
2004-07-30$40.50$83.15751,600——
2004-07-29$40.00$82.12834,800——
2004-07-28$40.27$81.75249,800——
2004-07-27$39.79$80.78290,700——
2004-07-26$39.92$81.04270,100——
2004-07-23$40.09$81.39191,800——
2004-07-22$40.27$81.75236,600——
2004-07-21$40.41$82.04310,800——
2004-07-20$41.03$83.30176,800——
2004-07-19$40.99$83.21698,500——
2004-07-16$40.71$82.65480,100——
2004-07-15$40.46$82.14350,000——
2004-07-14$40.49$82.20500,500——
2004-07-13$40.42$82.06236,300——
2004-07-12$40.64$82.50185,400——
2004-07-09$40.63$82.48184,300——
2004-07-08$40.65$82.52230,600——
2004-07-07$40.70$82.63213,400——
2004-07-06$40.64$82.50280,800——
2004-07-02$40.59$82.40218,800——
2004-07-01$40.19$81.59650,400——
2004-06-30$40.39$82.00198,900——
2004-06-29$40.08$81.37330,900——
2004-06-28$40.68$82.58249,600——
2004-06-25$40.57$82.36366,800——
2004-06-24$40.92$83.07238,400——
2004-06-23$40.94$83.11251,900——
2004-06-22$40.86$82.95302,000——
2004-06-21$41.11$83.46286,400——
2004-06-18$40.92$83.07250,200——
2004-06-17$40.72$82.67186,300——
2004-06-16$40.67$82.56242,400——
2004-06-15$40.61$82.44526,200——
2004-06-14$39.93$81.06342,800——
2004-06-10$40.25$81.71211,700——
2004-06-09$39.95$81.10359,700——
2004-06-08$40.12$81.45378,300——
2004-06-07$40.64$82.50574,800——
2004-06-04$39.75$80.70294,600——
2004-06-03$39.72$80.64422,700——
2004-06-02$39.84$80.88375,700——
2004-06-01$40.00$81.20327,600——
2004-05-28$40.29$81.791,231,000——
2004-05-27$39.80$80.80429,500——
2004-05-26$39.68$80.55450,900——
2004-05-25$39.31$79.80463,900——
2004-05-24$38.64$78.44420,200——
2004-05-21$38.15$77.45522,400——
2004-05-20$38.32$77.79340,300——
2004-05-19$37.86$76.86410,700——
2004-05-18$37.74$76.62413,700——
2004-05-17$37.63$76.39367,800——
2004-05-14$37.80$76.74332,500——
2004-05-13$37.49$76.11402,600——
2004-05-12$37.19$75.50555,900——
2004-05-11$36.85$74.81578,300——
2004-05-10$37.38$75.89440,800——
2004-05-07$38.00$77.14670,100——
2004-05-06$38.72$78.61357,000——
2004-05-05$38.61$78.38391,100——
2004-05-04$39.06$79.30293,900——
2004-05-03$39.00$79.17439,900——
2004-04-30$39.06$79.30431,400——
2004-04-29$38.77$78.71741,600——
2004-04-28$39.89$80.07823,100——
2004-04-27$39.69$79.67605,300——
2004-04-26$39.62$79.53729,100——
2004-04-23$39.96$80.21720,300——
2004-04-22$39.57$79.43423,600——
2004-04-21$39.20$78.68517,600——
2004-04-20$39.01$78.30469,700——
2004-04-19$39.36$79.00433,000——
2004-04-16$39.44$79.161,024,700——
2004-04-15$38.60$77.48772,000——
2004-04-14$38.00$76.271,052,500——
2004-04-13$38.38$77.04867,700——
2004-04-12$38.69$77.66584,000——
2004-04-08$39.32$78.92406,300——
2004-04-07$39.40$79.08761,800——
2004-04-06$39.56$79.411,822,000——
2004-04-05$39.48$79.24666,700——
2004-04-02$39.45$79.18660,400——
2004-04-01$39.60$79.49495,700——
2004-03-31$39.35$78.98509,200——
2004-03-30$39.02$78.32414,400——
2004-03-29$38.66$77.60353,800——
2004-03-26$38.09$76.45433,900——
2004-03-25$38.21$76.70372,100——
2004-03-24$38.20$76.68375,000——
2004-03-23$38.37$77.02475,300——
2004-03-22$38.28$76.84398,900——
2004-03-19$38.81$77.90343,400——
2004-03-18$38.91$78.10743,600——
2004-03-17$38.95$78.18611,200——
2004-03-16$38.16$76.60447,300——
2004-03-15$38.23$76.74431,700——
2004-03-12$38.39$77.06269,400——
2004-03-11$38.11$76.49467,600——
2004-03-10$38.36$77.00679,200——
2004-03-09$39.04$78.36412,300——
2004-03-08$39.29$78.86312,200——
2004-03-05$39.59$79.47329,700——
2004-03-04$39.12$78.52273,100——
2004-03-03$38.80$77.88333,800——
2004-03-02$38.88$78.04395,000——
2004-03-01$39.27$78.82584,200——
2004-02-27$39.09$78.46571,600——
2004-02-26$38.41$77.10447,900——
2004-02-25$38.07$76.41278,900——
2004-02-24$38.00$76.27583,800——
2004-02-23$38.05$76.37353,800——
2004-02-20$37.91$76.09641,000——
2004-02-19$38.40$77.08633,700——
2004-02-18$38.70$77.681,330,500——
2004-02-17$37.85$75.971,108,000——
2004-02-13$37.55$75.371,007,200——
2004-02-12$37.40$75.07418,000——
2004-02-11$37.58$75.431,075,700——
2004-02-10$37.30$74.87965,900——
2004-02-09$37.26$74.79900,800——
2004-02-06$37.39$75.05629,800——
2004-02-05$37.37$75.011,314,900——
2004-02-04$37.95$76.173,656,700——
2004-02-03$38.95$78.18529,900——
2004-02-02$39.04$78.36580,900——
2004-01-30$39.25$78.78422,700——
2004-01-29$39.30$78.88578,700——
2004-01-28$39.30$77.981,344,100——
2004-01-27$38.39$76.17839,000——
2004-01-26$38.16$75.72651,700——
2004-01-23$38.79$76.97401,300——
2004-01-22$39.28$77.94535,600——
2004-01-21$39.36$78.101,063,400——
2004-01-20$38.85$77.09723,800——
2004-01-16$39.04$77.461,002,000——
2004-01-15$39.29$77.96316,700——
2004-01-14$39.61$78.60302,600——
2004-01-13$39.20$77.78371,400——
2004-01-12$39.12$77.62342,400——
2004-01-09$39.23$77.84440,800——
2004-01-08$39.34$78.06760,500——
2004-01-07$39.16$77.701,244,400——
2004-01-06$39.67$78.71356,700——
2004-01-05$40.24$79.85343,100——
2004-01-02$40.29$79.94309,600——