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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$41.45$118.89350,000——
2010-12-30$41.53$119.12259,000——
2010-12-29$41.70$119.61220,600——
2010-12-28$41.80$119.89574,900——
2010-12-27$41.79$119.87309,600——
2010-12-23$41.81$119.92456,500——
2010-12-22$41.61$119.35594,800——
2010-12-21$41.43$118.83414,800——
2010-12-20$41.36$118.63734,700——
2010-12-17$41.51$119.061,009,800——
2010-12-16$41.39$118.72788,900——
2010-12-15$40.89$117.28730,100——
2010-12-14$41.29$118.43694,100——
2010-12-13$41.02$117.66664,000——
2010-12-10$40.86$117.20382,700——
2010-12-09$40.52$116.22498,200——
2010-12-08$40.37$115.79391,000——
2010-12-07$40.54$116.28604,000——
2010-12-06$40.93$117.40412,400——
2010-12-03$41.00$117.601,688,600——
2010-12-02$41.12$117.94425,900——
2010-12-01$41.03$117.69521,600——
2010-11-30$40.42$115.94786,500——
2010-11-29$40.40$115.88485,500——
2010-11-26$40.53$116.25252,400——
2010-11-24$40.71$116.77570,400——
2010-11-23$40.62$116.51510,000——
2010-11-22$40.96$117.49400,400——
2010-11-19$40.89$117.28562,800——
2010-11-18$40.99$117.57674,700——
2010-11-17$40.70$116.74633,100——
2010-11-16$40.79$117.00808,300——
2010-11-15$41.27$118.37565,900——
2010-11-12$40.91$117.34833,800——
2010-11-11$41.33$118.55736,700——
2010-11-10$41.37$118.661,046,300——
2010-11-09$41.55$119.18961,700——
2010-11-08$41.74$119.72629,100——
2010-11-05$42.14$120.87488,400——
2010-11-04$42.26$121.21610,900——
2010-11-03$41.79$119.871,033,000——
2010-11-02$42.02$120.53747,100——
2010-11-01$41.00$117.60732,300——
2010-10-29$41.16$118.061,353,000——
2010-10-28$41.10$117.89832,900——
2010-10-27$41.77$118.30816,700——
2010-10-26$41.90$118.67463,400——
2010-10-25$42.02$119.011,502,900——
2010-10-22$42.18$119.461,737,700——
2010-10-21$42.20$119.521,793,200——
2010-10-20$42.37$120.001,006,500——
2010-10-19$41.79$118.36996,800——
2010-10-18$41.87$118.591,332,500——
2010-10-15$41.66$117.99628,000——
2010-10-14$41.35$117.11694,400——
2010-10-13$41.25$116.83603,600——
2010-10-12$41.03$116.21880,200——
2010-10-11$41.21$116.72712,100——
2010-10-08$41.26$116.86605,600——
2010-10-07$41.18$116.63881,400——
2010-10-06$41.43$117.34541,800——
2010-10-05$41.66$117.99957,400——
2010-10-04$41.26$116.86689,500——
2010-10-01$41.65$117.96707,400——
2010-09-30$41.27$116.89847,600——
2010-09-29$41.35$117.11624,500——
2010-09-28$41.69$118.08582,600——
2010-09-27$41.49$117.51601,600——
2010-09-24$41.23$116.77767,300——
2010-09-23$40.34$114.25578,600——
2010-09-22$40.92$115.90579,000——
2010-09-21$40.82$115.61854,400——
2010-09-20$40.95$115.98510,000——
2010-09-17$40.36$114.311,156,400——
2010-09-16$40.49$114.68899,900——
2010-09-15$41.04$116.24833,400——
2010-09-14$41.23$116.77684,200——
2010-09-13$41.17$116.601,050,200——
2010-09-10$40.55$114.85524,300——
2010-09-09$40.62$115.05702,300——
2010-09-08$40.19$113.83982,200——
2010-09-07$40.83$115.64479,200——
2010-09-03$41.04$116.24414,100——
2010-09-02$40.76$115.441,035,500——
2010-09-01$40.90$115.84837,900——
2010-08-31$39.85$112.87780,200——
2010-08-30$39.73$112.53478,200——
2010-08-27$40.34$114.25768,100——
2010-08-26$39.62$112.21718,400——
2010-08-25$39.93$113.091,443,200——
2010-08-24$39.98$113.231,131,600——
2010-08-23$39.75$112.582,044,300——
2010-08-20$39.28$111.25510,900——
2010-08-19$39.24$111.14761,700——
2010-08-18$39.74$112.55906,700——
2010-08-17$40.25$114.00936,800——
2010-08-16$39.42$111.65898,000——
2010-08-13$39.50$111.87720,900——
2010-08-12$39.35$111.451,652,800——
2010-08-11$39.05$110.601,652,500——
2010-08-10$39.80$112.721,400,700——
2010-08-09$39.51$111.901,038,200——
2010-08-06$39.34$111.42893,600——
2010-08-05$39.62$112.211,097,900——
2010-08-04$39.48$111.821,180,100——
2010-08-03$39.06$110.631,657,600——
2010-08-02$38.52$109.101,155,000——
2010-07-30$38.09$107.881,551,200——
2010-07-29$38.26$108.361,651,400——
2010-07-28$39.74$111.071,487,600——
2010-07-27$40.10$112.071,214,900——
2010-07-26$39.60$110.681,367,200——
2010-07-23$39.04$109.111,235,000——
2010-07-22$38.76$108.331,240,700——
2010-07-21$37.92$105.98845,200——
2010-07-20$38.23$106.851,052,300——
2010-07-19$38.23$106.85809,400——
2010-07-16$37.84$105.76824,300——
2010-07-15$38.60$107.88981,400——
2010-07-14$38.68$108.10746,900——
2010-07-13$38.57$107.80719,800——
2010-07-12$38.37$107.24517,100——
2010-07-09$38.15$106.62736,400——
2010-07-08$38.16$106.651,166,000——
2010-07-07$37.82$105.701,217,900——
2010-07-06$36.74$102.682,087,400——
2010-07-02$36.24$101.28767,700——
2010-07-01$36.17$101.091,140,500——
2010-06-30$36.36$101.621,020,800——
2010-06-29$36.67$102.491,736,800——
2010-06-28$36.94$103.24699,200——
2010-06-25$36.60$102.29935,700——
2010-06-24$36.71$102.601,154,900——
2010-06-23$36.14$101.01902,400——
2010-06-22$36.71$102.60757,300——
2010-06-21$37.46$104.69806,600——
2010-06-18$37.63$105.171,304,000——
2010-06-17$37.29$104.22976,100——
2010-06-16$36.62$102.35732,600——
2010-06-15$36.42$101.791,241,700——
2010-06-14$35.77$99.97842,400——
2010-06-11$35.66$99.66799,900——
2010-06-10$35.65$99.641,042,800——
2010-06-09$34.89$97.511,648,000——
2010-06-08$35.63$99.582,044,200——
2010-06-07$34.77$97.181,702,700——
2010-06-04$34.74$97.091,303,500——
2010-06-03$35.95$100.47901,100——
2010-06-02$35.53$99.301,728,300——
2010-06-01$34.72$97.041,302,900——
2010-05-28$35.11$98.13762,600——
2010-05-27$35.15$98.241,181,800——
2010-05-26$34.50$96.421,158,400——
2010-05-25$34.50$96.421,434,500——
2010-05-24$34.98$97.76957,200——
2010-05-21$35.17$98.291,577,300——
2010-05-20$35.10$98.101,869,100——
2010-05-19$36.30$101.451,813,400——
2010-05-18$36.33$101.541,430,700——
2010-05-17$36.41$101.76934,800——
2010-05-14$36.17$101.091,032,000——
2010-05-13$36.42$101.791,055,900——
2010-05-12$36.43$101.821,160,000——
2010-05-11$35.70$99.781,527,100——
2010-05-10$35.50$99.222,904,800——
2010-05-07$35.14$98.212,443,300——
2010-05-06$35.95$100.472,184,800——
2010-05-05$37.24$104.081,185,700——
2010-05-04$37.31$104.281,126,700——
2010-05-03$38.17$106.681,242,900——
2010-04-30$37.34$104.361,366,800——
2010-04-29$37.60$105.09880,100——
2010-04-28$37.78$104.121,149,900——
2010-04-27$37.10$102.251,077,600——
2010-04-26$38.16$105.17564,800——
2010-04-23$38.43$105.91834,100——
2010-04-22$38.34$105.66976,200——
2010-04-21$38.30$105.551,283,200——
2010-04-20$38.05$104.87882,100——
2010-04-19$37.49$103.32789,400——
2010-04-16$37.52$103.401,372,200——
2010-04-15$38.04$104.84883,700——
2010-04-14$38.06$104.891,087,600——
2010-04-13$37.95$104.591,523,600——
2010-04-12$37.90$104.452,122,300——
2010-04-09$38.00$104.735,946,600——
2010-04-08$38.51$106.131,483,000——
2010-04-07$38.59$106.35991,900——
2010-04-06$39.07$107.68761,300——
2010-04-05$38.42$105.89760,100——
2010-04-01$38.11$105.03761,100——
2010-03-31$37.73$103.98784,700——
2010-03-30$38.09$104.98807,600——
2010-03-29$38.22$105.33721,300——
2010-03-26$37.55$103.491,572,600——
2010-03-25$37.28$102.74851,100——
2010-03-24$37.44$103.18904,500——
2010-03-23$37.83$104.26720,800——
2010-03-22$37.76$104.07812,100——
2010-03-19$37.77$104.091,087,900——
2010-03-18$37.94$104.56734,300——
2010-03-17$37.91$104.48672,600——
2010-03-16$37.72$103.96539,800——
2010-03-15$37.37$102.991,015,900——
2010-03-12$37.33$102.88723,500——
2010-03-11$37.49$103.321,151,000——
2010-03-10$37.41$103.10952,500——
2010-03-09$37.65$103.762,269,400——
2010-03-08$37.86$104.34686,000——
2010-03-05$37.99$104.70678,200——
2010-03-04$37.70$103.90688,500——
2010-03-03$37.56$103.521,213,500——
2010-03-02$37.34$102.911,893,800——
2010-03-01$36.63$100.951,901,200——
2010-02-26$36.41$100.352,290,300——
2010-02-25$37.57$103.541,174,300——
2010-02-24$37.64$103.741,303,500——
2010-02-23$37.20$102.52728,200——
2010-02-22$37.23$102.61955,200——
2010-02-19$37.37$102.991,134,600——
2010-02-18$36.89$101.67684,900——
2010-02-17$36.65$101.01857,300——
2010-02-16$36.37$100.24976,500——
2010-02-12$35.30$97.291,151,000——
2010-02-11$35.35$97.42716,800——
2010-02-10$35.03$96.541,057,000——
2010-02-09$35.16$96.901,154,700——
2010-02-08$34.77$95.83557,300——
2010-02-05$35.37$97.48885,400——
2010-02-04$35.44$97.67770,500——
2010-02-03$36.30$100.04870,900——
2010-02-02$36.29$100.02592,300——
2010-02-01$36.08$99.44665,000——
2010-01-29$35.82$98.721,064,500——
2010-01-28$36.08$99.441,181,300——
2010-01-27$36.57$99.342,482,100——
2010-01-26$36.93$100.321,154,000——
2010-01-25$36.40$98.88784,700——
2010-01-22$35.99$97.76885,300——
2010-01-21$36.82$100.02699,100——
2010-01-20$37.32$101.381,911,400——
2010-01-19$37.54$101.97831,100——
2010-01-15$37.13$100.86970,500——
2010-01-14$37.73$102.49375,300——
2010-01-13$37.65$102.27737,100——
2010-01-12$37.45$101.73790,000——
2010-01-11$37.52$101.92719,200——
2010-01-08$36.92$100.29614,000——
2010-01-07$36.69$99.67686,000——
2010-01-06$36.76$99.86961,100——
2010-01-05$36.38$98.821,432,200——
2010-01-04$36.88$100.18873,500——