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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$48.18$145.02541,300——
2011-12-29$48.59$146.25483,300——
2011-12-28$48.36$145.56505,400——
2011-12-27$48.71$146.61614,800——
2011-12-23$48.39$145.65498,400——
2011-12-22$47.88$144.11699,700——
2011-12-21$47.80$143.87936,500——
2011-12-20$47.29$142.34863,700——
2011-12-19$46.26$139.241,367,700——
2011-12-16$46.63$140.353,296,800——
2011-12-15$46.31$139.391,413,200——
2011-12-14$45.30$136.351,222,400——
2011-12-13$46.03$138.551,227,800——
2011-12-12$46.22$139.121,526,900——
2011-12-09$46.26$139.24859,000——
2011-12-08$45.49$136.921,141,700——
2011-12-07$46.37$139.57766,800——
2011-12-06$46.65$140.41791,600——
2011-12-05$46.59$140.23784,600——
2011-12-02$46.50$139.96611,800——
2011-12-01$47.10$141.771,122,500——
2011-11-30$47.41$142.701,090,900——
2011-11-29$46.10$138.76647,000——
2011-11-28$45.29$136.32788,800——
2011-11-25$44.57$134.15420,700——
2011-11-23$44.67$134.451,009,100——
2011-11-22$45.37$136.561,410,800——
2011-11-21$46.01$138.491,407,200——
2011-11-18$46.33$139.45831,000——
2011-11-17$45.76$137.73945,100——
2011-11-16$45.97$138.37764,400——
2011-11-15$46.44$139.78652,700——
2011-11-14$46.32$139.42534,100——
2011-11-11$46.88$141.10590,900——
2011-11-10$45.95$138.30899,200——
2011-11-09$45.56$137.13716,000——
2011-11-08$46.69$140.53714,700——
2011-11-07$46.32$139.42491,600——
2011-11-04$46.25$139.21906,500——
2011-11-03$46.60$140.261,387,300——
2011-11-02$45.76$137.731,437,300——
2011-11-01$44.41$133.671,466,000——
2011-10-31$45.58$137.191,164,500——
2011-10-28$46.46$139.841,254,800——
2011-10-27$47.02$139.951,026,200——
2011-10-26$45.59$135.69919,900——
2011-10-25$45.43$135.211,008,200——
2011-10-24$46.14$137.333,053,300——
2011-10-21$46.16$137.393,025,800——
2011-10-20$45.50$135.422,828,600——
2011-10-19$45.31$134.86701,100——
2011-10-18$45.07$134.14694,700——
2011-10-17$44.48$132.39403,900——
2011-10-14$44.66$132.92562,700——
2011-10-13$44.33$131.94538,000——
2011-10-12$44.26$131.731,014,100——
2011-10-11$43.98$130.90755,900——
2011-10-10$44.31$131.88642,900——
2011-10-07$43.06$128.16970,200——
2011-10-06$43.13$128.37571,200——
2011-10-05$42.40$126.19741,700——
2011-10-04$42.31$125.931,300,000——
2011-10-03$41.92$124.77788,200——
2011-09-30$42.94$127.80826,300——
2011-09-29$43.21$128.61631,300——
2011-09-28$42.48$126.43701,600——
2011-09-27$43.03$128.072,404,300——
2011-09-26$43.00$127.981,402,900——
2011-09-23$43.05$128.13879,000——
2011-09-22$42.68$127.031,032,800——
2011-09-21$43.47$129.38648,200——
2011-09-20$44.53$132.53907,100——
2011-09-19$43.83$130.45635,300——
2011-09-16$44.21$131.58907,700——
2011-09-15$43.64$129.89627,200——
2011-09-14$43.24$128.69663,000——
2011-09-13$42.75$127.24722,000——
2011-09-12$42.24$125.72735,600——
2011-09-09$41.90$124.711,494,300——
2011-09-08$43.16$128.46558,600——
2011-09-07$43.35$129.02614,600——
2011-09-06$42.91$127.71804,900——
2011-09-02$43.18$128.52901,600——
2011-09-01$43.76$130.24845,400——
2011-08-31$44.24$131.67919,600——
2011-08-30$43.94$130.78887,200——
2011-08-29$43.99$130.93764,600——
2011-08-26$43.03$128.07897,800——
2011-08-25$42.98$127.92678,900——
2011-08-24$43.45$129.32695,600——
2011-08-23$42.53$126.581,212,400——
2011-08-22$41.45$123.371,498,400——
2011-08-19$41.76$124.29875,700——
2011-08-18$41.95$124.861,440,500——
2011-08-17$42.38$126.14750,400——
2011-08-16$42.16$125.48822,300——
2011-08-15$42.26$125.78993,200——
2011-08-12$41.03$122.121,584,000——
2011-08-11$41.40$123.222,768,700——
2011-08-10$38.94$115.901,669,700——
2011-08-09$39.62$117.922,252,200——
2011-08-08$37.98$113.042,815,200——
2011-08-05$40.01$119.081,909,100——
2011-08-04$39.80$118.461,454,900——
2011-08-03$41.24$122.741,022,500——
2011-08-02$41.41$123.251,549,300——
2011-08-01$42.15$125.451,006,500——
2011-07-29$42.35$126.051,149,600——
2011-07-28$42.52$126.55836,400——
2011-07-27$43.24$127.13955,100——
2011-07-26$43.73$128.57557,200——
2011-07-25$44.07$129.57627,200——
2011-07-22$44.39$130.51272,600——
2011-07-21$44.64$131.25487,000——
2011-07-20$44.04$129.48649,600——
2011-07-19$43.93$129.16711,800——
2011-07-18$43.33$127.401,489,700——
2011-07-15$43.90$129.072,217,900——
2011-07-14$43.89$129.042,219,900——
2011-07-13$44.38$130.48477,200——
2011-07-12$44.58$131.07579,900——
2011-07-11$44.23$130.04415,500——
2011-07-08$44.78$131.66556,900——
2011-07-07$44.96$132.19404,500——
2011-07-06$44.85$131.87660,900——
2011-07-05$44.91$132.04535,100——
2011-07-01$45.10$132.60534,500——
2011-06-30$44.58$131.07687,700——
2011-06-29$44.44$130.66506,600——
2011-06-28$44.36$130.43466,100——
2011-06-27$44.15$129.81442,600——
2011-06-24$43.72$128.54618,100——
2011-06-23$43.73$128.57404,400——
2011-06-22$44.06$129.54560,500——
2011-06-21$44.29$130.221,455,500——
2011-06-20$44.17$129.87483,900——
2011-06-17$43.85$128.93765,000——
2011-06-16$43.55$128.04639,000——
2011-06-15$43.13$126.81608,300——
2011-06-14$43.55$128.04707,400——
2011-06-13$43.13$126.81843,800——
2011-06-10$43.14$126.84457,500——
2011-06-09$43.35$127.46525,400——
2011-06-08$43.58$128.13522,000——
2011-06-07$43.57$128.10445,100——
2011-06-06$43.43$127.69662,700——
2011-06-03$43.67$128.40921,500——
2011-06-02$44.29$130.22801,200——
2011-06-01$44.48$130.78953,100——
2011-05-31$45.26$133.071,116,900——
2011-05-27$44.99$132.28449,500——
2011-05-26$45.01$132.34483,800——
2011-05-25$44.85$131.87712,300——
2011-05-24$44.75$131.57567,000——
2011-05-23$44.88$131.95655,100——
2011-05-20$45.38$133.42626,800——
2011-05-19$45.46$133.66702,200——
2011-05-18$45.28$133.13808,400——
2011-05-17$45.49$133.75851,600——
2011-05-16$45.24$133.01701,000——
2011-05-13$45.21$132.92856,100——
2011-05-12$45.55$133.921,257,000——
2011-05-11$45.08$132.541,153,400——
2011-05-10$45.05$132.45500,900——
2011-05-09$44.34$130.37442,800——
2011-05-06$44.15$129.81569,900——
2011-05-05$43.84$128.90694,800——
2011-05-04$44.11$129.69928,700——
2011-05-03$44.11$129.691,607,700——
2011-05-02$43.85$128.93839,100——
2011-04-29$43.39$127.57936,000——
2011-04-28$42.94$126.251,225,600——
2011-04-27$43.18$125.41763,700——
2011-04-26$43.01$124.92705,800——
2011-04-25$42.72$124.08556,900——
2011-04-21$42.66$123.90683,300——
2011-04-20$42.70$124.02792,500——
2011-04-19$42.46$123.32515,500——
2011-04-18$42.38$123.09410,100——
2011-04-15$42.96$124.77387,600——
2011-04-14$42.53$123.52603,400——
2011-04-13$42.08$122.22380,900——
2011-04-12$42.08$122.22574,900——
2011-04-11$42.45$123.29395,900——
2011-04-08$43.02$124.95459,700——
2011-04-07$43.04$125.01532,000——
2011-04-06$43.23$125.56420,100——
2011-04-05$42.90$124.60468,900——
2011-04-04$43.21$125.50555,100——
2011-04-01$43.28$125.70555,700——
2011-03-31$42.79$124.28494,300——
2011-03-30$42.81$124.34568,400——
2011-03-29$42.20$122.57451,900——
2011-03-28$42.03$122.07412,600——
2011-03-25$42.15$122.42407,500——
2011-03-24$42.08$122.22685,800——
2011-03-23$41.74$121.23713,700——
2011-03-22$41.50$120.531,436,300——
2011-03-21$41.91$121.72813,100——
2011-03-18$41.41$120.271,206,100——
2011-03-17$41.50$120.531,065,100——
2011-03-16$41.76$121.291,389,100——
2011-03-15$42.31$122.891,858,400——
2011-03-14$43.54$126.462,203,300——
2011-03-11$43.56$126.52831,100——
2011-03-10$43.13$125.27854,200——
2011-03-09$44.06$127.97648,500——
2011-03-08$43.82$127.271,214,200——
2011-03-07$43.43$126.141,358,100——
2011-03-04$43.33$125.851,267,000——
2011-03-03$43.44$126.171,014,000——
2011-03-02$43.06$125.061,141,000——
2011-03-01$42.62$123.791,482,400——
2011-02-28$42.23$122.65755,000——
2011-02-25$41.72$121.17354,200——
2011-02-24$41.52$120.59976,900——
2011-02-23$41.65$120.971,131,200——
2011-02-22$41.39$120.21539,000——
2011-02-18$41.88$121.64813,000——
2011-02-17$41.72$121.17585,800——
2011-02-16$41.45$120.39921,100——
2011-02-15$41.71$121.14444,000——
2011-02-14$41.66$121.00511,800——
2011-02-11$41.94$121.81718,500——
2011-02-10$41.94$121.81656,000——
2011-02-09$41.66$121.00567,700——
2011-02-08$41.47$120.45419,200——
2011-02-07$41.39$120.21447,300——
2011-02-04$41.04$119.20711,800——
2011-02-03$41.03$119.17750,400——
2011-02-02$41.02$119.14793,500——
2011-02-01$41.17$119.57596,500——
2011-01-31$40.71$118.24700,100——
2011-01-28$40.94$118.91692,400——
2011-01-27$42.23$121.13583,100——
2011-01-26$41.88$120.12488,100——
2011-01-25$42.11$120.78645,900——
2011-01-24$42.03$120.551,189,900——
2011-01-21$41.64$119.44479,500——
2011-01-20$41.55$119.18700,100——
2011-01-19$41.42$118.80793,400——
2011-01-18$41.36$118.63575,500——
2011-01-14$41.52$119.09406,900——
2011-01-13$41.51$119.06584,800——
2011-01-12$41.52$119.09830,500——
2011-01-11$41.32$118.52453,600——
2011-01-10$41.34$118.581,971,200——
2011-01-07$41.59$119.292,385,900——
2011-01-06$41.46$118.921,956,600——
2011-01-05$41.38$118.69516,400——
2011-01-04$41.66$119.49833,500——
2011-01-03$41.48$118.981,023,500——