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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$50.98$160.02776,300——
2012-12-28$50.52$158.57770,600——
2012-12-27$51.03$160.17385,500——
2012-12-26$51.33$161.11289,500——
2012-12-24$51.93$163.00242,300——
2012-12-21$52.14$163.661,267,100——
2012-12-20$52.23$163.94598,600——
2012-12-19$51.86$162.78560,400——
2012-12-18$52.11$163.561,098,800——
2012-12-17$51.69$162.24593,900——
2012-12-14$50.75$159.29577,100——
2012-12-13$50.75$159.29408,700——
2012-12-12$51.24$160.83687,300——
2012-12-11$51.49$161.62525,000——
2012-12-10$51.53$161.74513,200——
2012-12-07$51.34$161.15680,300——
2012-12-06$51.44$161.46550,300——
2012-12-05$51.71$162.31730,900——
2012-12-04$51.38$161.27516,600——
2012-12-03$51.46$161.52531,000——
2012-11-30$51.46$161.52681,500——
2012-11-29$50.83$159.54451,100——
2012-11-28$50.47$158.41962,500——
2012-11-27$49.90$156.63437,700——
2012-11-26$49.78$156.25425,800——
2012-11-23$49.28$154.68282,000——
2012-11-21$49.48$155.31499,400——
2012-11-20$49.65$155.841,119,000——
2012-11-19$49.58$155.62746,500——
2012-11-16$49.81$156.341,074,200——
2012-11-15$49.16$154.30809,800——
2012-11-14$49.33$154.84744,800——
2012-11-13$49.58$155.62746,200——
2012-11-12$49.28$154.68697,300——
2012-11-09$49.36$154.931,318,200——
2012-11-08$50.11$157.28540,500——
2012-11-07$50.31$157.91605,100——
2012-11-06$51.59$161.93663,000——
2012-11-05$51.80$162.59563,900——
2012-11-02$52.17$163.751,155,300——
2012-11-01$52.93$166.14533,400——
2012-10-31$52.97$166.26541,300——
2012-10-26$52.86$164.21350,300——
2012-10-25$53.08$164.89410,100——
2012-10-24$52.78$163.96378,100——
2012-10-23$52.86$164.21624,200——
2012-10-22$53.71$166.85451,200——
2012-10-19$53.63$166.60603,000——
2012-10-18$54.17$168.28313,400——
2012-10-17$53.89$167.41408,200——
2012-10-16$53.13$165.04385,000——
2012-10-15$53.04$164.76294,300——
2012-10-12$52.71$163.74367,100——
2012-10-11$52.84$164.14414,200——
2012-10-10$52.88$164.27711,100——
2012-10-09$53.17$165.17545,100——
2012-10-08$53.27$165.48253,500——
2012-10-05$53.25$165.42350,700——
2012-10-04$53.30$165.57674,700——
2012-10-03$53.10$164.95769,600——
2012-10-02$52.65$163.55612,400——
2012-10-01$52.49$163.06582,800——
2012-09-28$52.80$164.02611,000——
2012-09-27$52.64$163.52529,800——
2012-09-26$53.48$166.13594,100——
2012-09-25$53.19$165.23518,100——
2012-09-24$53.40$165.88697,000——
2012-09-21$52.56$163.27802,200——
2012-09-20$52.42$162.84587,500——
2012-09-19$52.37$162.68444,600——
2012-09-18$52.05$161.691,141,300——
2012-09-17$52.74$163.831,870,300——
2012-09-14$53.55$166.351,129,800——
2012-09-13$53.66$166.691,182,000——
2012-09-12$52.27$162.37330,300——
2012-09-11$52.38$162.71279,900——
2012-09-10$52.41$162.81311,700——
2012-09-07$52.41$162.81332,800——
2012-09-06$52.56$163.27444,100——
2012-09-05$51.88$161.16471,500——
2012-09-04$52.20$162.16620,800——
2012-08-31$51.37$159.58366,200——
2012-08-30$51.52$160.04443,700——
2012-08-29$51.69$160.57417,600——
2012-08-28$51.61$160.32510,700——
2012-08-27$51.69$160.57355,900——
2012-08-24$51.72$160.66457,200——
2012-08-23$51.49$159.95490,300——
2012-08-22$52.31$162.50634,200——
2012-08-21$52.58$163.34657,900——
2012-08-20$52.67$163.62620,600——
2012-08-17$52.80$164.02645,700——
2012-08-16$53.34$165.70703,800——
2012-08-15$53.26$165.45427,900——
2012-08-14$53.26$165.45452,700——
2012-08-13$53.18$165.20526,100——
2012-08-10$53.42$165.95612,500——
2012-08-09$53.35$165.73504,900——
2012-08-08$53.37$165.79508,600——
2012-08-07$53.38$165.82586,400——
2012-08-06$54.01$167.78376,900——
2012-08-03$54.09$168.03463,500——
2012-08-02$53.23$165.36469,400——
2012-08-01$53.40$165.88642,900——
2012-07-31$53.54$166.32830,800——
2012-07-30$53.97$167.65479,400——
2012-07-27$54.32$167.11719,100——
2012-07-26$53.47$164.50586,400——
2012-07-25$52.67$162.03363,500——
2012-07-24$52.86$162.62411,300——
2012-07-23$53.22$163.731,831,500——
2012-07-20$53.76$165.392,278,200——
2012-07-19$53.30$163.971,835,300——
2012-07-18$53.31$164.00392,800——
2012-07-17$53.28$163.91360,400——
2012-07-16$52.87$162.65660,100——
2012-07-13$53.05$163.20397,100——
2012-07-12$52.21$160.62456,000——
2012-07-11$52.13$160.37996,400——
2012-07-10$52.19$160.56519,500——
2012-07-09$52.05$160.13463,000——
2012-07-06$52.08$160.22383,900——
2012-07-05$52.01$160.00574,600——
2012-07-03$52.13$160.37478,800——
2012-07-02$52.25$160.74865,900——
2012-06-29$51.74$159.17669,000——
2012-06-28$51.42$158.19588,400——
2012-06-27$51.24$157.64611,600——
2012-06-26$50.67$155.88665,400——
2012-06-25$50.64$155.79590,500——
2012-06-22$50.56$155.541,374,200——
2012-06-21$50.81$156.31826,300——
2012-06-20$51.19$157.481,146,100——
2012-06-19$51.80$159.361,099,700——
2012-06-18$52.05$160.13469,500——
2012-06-15$52.01$160.00846,000——
2012-06-14$51.58$158.68449,500——
2012-06-13$51.20$157.51745,700——
2012-06-12$51.27$157.73699,900——
2012-06-11$50.76$156.16775,700——
2012-06-08$51.07$157.11602,300——
2012-06-07$50.85$156.44722,400——
2012-06-06$50.91$156.621,136,500——
2012-06-05$50.34$154.87849,500——
2012-06-04$49.84$153.33908,300——
2012-06-01$49.43$152.071,041,100——
2012-05-31$49.38$151.911,067,800——
2012-05-30$48.85$150.28533,900——
2012-05-29$49.35$151.82441,400——
2012-05-25$49.11$151.08636,000——
2012-05-24$48.88$150.37817,800——
2012-05-23$48.64$149.641,410,900——
2012-05-22$48.70$149.82810,000——
2012-05-21$48.20$148.28632,100——
2012-05-18$47.80$147.05880,100——
2012-05-17$48.11$148.01974,900——
2012-05-16$48.35$148.74811,500——
2012-05-15$47.97$147.58965,800——
2012-05-14$48.45$149.05471,200——
2012-05-11$48.60$149.51862,200——
2012-05-10$48.97$150.651,787,300——
2012-05-09$48.06$147.85861,100——
2012-05-08$47.84$147.18551,800——
2012-05-07$47.75$146.90618,400——
2012-05-04$47.82$147.11519,700——
2012-05-03$47.62$146.50915,400——
2012-05-02$47.79$147.02807,600——
2012-05-01$48.23$148.38647,400——
2012-04-30$48.35$148.74775,400——
2012-04-27$48.21$148.31575,900——
2012-04-26$48.41$147.31611,600——
2012-04-25$48.42$147.341,108,200——
2012-04-24$48.11$146.40560,400——
2012-04-23$47.45$144.39619,600——
2012-04-20$47.77$145.37715,900——
2012-04-19$47.06$143.21679,000——
2012-04-18$47.20$143.63770,000——
2012-04-17$47.20$143.63868,300——
2012-04-16$46.68$142.05442,400——
2012-04-13$46.23$140.68488,500——
2012-04-12$46.34$141.01550,200——
2012-04-11$46.12$140.35677,700——
2012-04-10$46.06$140.16727,600——
2012-04-09$46.83$142.51606,000——
2012-04-05$47.14$143.45933,700——
2012-04-04$47.71$145.18976,700——
2012-04-03$48.18$146.611,031,800——
2012-04-02$48.12$146.43560,100——
2012-03-30$47.90$145.76710,400——
2012-03-29$47.63$144.94613,400——
2012-03-28$47.52$144.61830,400——
2012-03-27$47.90$145.76580,600——
2012-03-26$47.71$145.18590,200——
2012-03-23$47.24$143.75304,600——
2012-03-22$47.08$143.27684,200——
2012-03-21$47.04$143.14496,100——
2012-03-20$46.98$142.96366,000——
2012-03-19$46.84$142.54486,800——
2012-03-16$47.02$143.08773,400——
2012-03-15$46.90$142.721,139,600——
2012-03-14$47.18$143.57590,300——
2012-03-13$48.08$146.31412,600——
2012-03-12$48.02$146.13556,500——
2012-03-09$47.45$144.39516,600——
2012-03-08$47.12$143.39390,200——
2012-03-07$46.77$142.32582,400——
2012-03-06$46.39$141.17840,800——
2012-03-05$46.41$141.23930,200——
2012-03-02$46.59$141.78848,400——
2012-03-01$46.88$142.66798,900——
2012-02-29$47.03$143.11947,000——
2012-02-28$47.16$143.51443,000——
2012-02-27$47.50$144.54512,800——
2012-02-24$47.51$144.58679,000——
2012-02-23$47.48$144.48603,100——
2012-02-22$47.40$144.24546,800——
2012-02-21$47.40$144.24783,000——
2012-02-17$47.86$145.64625,900——
2012-02-16$47.91$145.79458,600——
2012-02-15$47.43$144.33779,300——
2012-02-14$47.32$144.00681,000——
2012-02-13$47.55$144.70440,500——
2012-02-10$47.49$144.51708,400——
2012-02-09$47.96$145.94379,100——
2012-02-08$48.08$146.31537,200——
2012-02-07$48.19$146.64947,600——
2012-02-06$47.31$143.97379,300——
2012-02-03$47.50$144.54900,500——
2012-02-02$47.56$144.73591,000——
2012-02-01$47.66$145.03682,600——
2012-01-31$47.26$143.81716,300——
2012-01-30$47.27$143.84755,600——
2012-01-27$48.20$145.08748,900——
2012-01-26$48.53$146.07790,100——
2012-01-25$48.24$145.20610,100——
2012-01-24$47.47$142.881,135,200——
2012-01-23$47.51$143.00627,500——
2012-01-20$47.75$143.72690,100——
2012-01-19$47.49$142.94638,600——
2012-01-18$47.77$143.78571,100——
2012-01-17$47.65$143.421,958,700——
2012-01-13$47.62$143.332,010,300——
2012-01-12$47.66$143.451,975,000——
2012-01-11$47.55$143.12630,300——
2012-01-10$47.81$143.901,097,100——
2012-01-09$47.15$141.92796,500——
2012-01-06$47.39$142.64634,400——
2012-01-05$47.54$143.09835,600——
2012-01-04$47.51$143.00786,700——
2012-01-03$47.83$143.96859,000——