NYSE:SO | Historical Stock Price | SOUTHERN CO

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
1981-12-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.45$11.42$37.87$125.57$416.29$1,380.151981-12-312026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$63.70$672.033,767,500——
2019-12-30$63.34$668.232,772,700——
2019-12-27$63.46$669.502,432,000——
2019-12-26$63.17$666.442,361,000——
2019-12-24$63.13$666.021,962,500——
2019-12-23$63.26$667.393,678,000——
2019-12-20$63.86$673.7211,392,300——
2019-12-19$63.07$665.388,192,100——
2019-12-18$63.63$671.296,382,800——
2019-12-17$63.70$672.0310,599,000——
2019-12-16$62.27$656.947,574,900——
2019-12-13$60.76$641.015,158,600——
2019-12-12$60.71$640.486,446,500——
2019-12-11$60.69$640.275,796,500——
2019-12-10$60.33$636.487,917,500——
2019-12-09$61.44$648.194,310,500——
2019-12-06$62.14$655.573,520,600——
2019-12-05$62.76$662.113,217,000——
2019-12-04$62.69$661.375,336,100——
2019-12-03$62.37$658.004,746,300——
2019-12-02$61.60$649.874,334,100——
2019-11-29$61.99$653.991,863,800——
2019-11-27$62.31$657.363,532,000——
2019-11-26$62.25$656.738,201,000——
2019-11-25$62.18$655.996,383,700——
2019-11-22$62.89$663.483,629,200——
2019-11-21$62.68$661.272,776,700——
2019-11-20$62.78$662.323,057,800——
2019-11-19$62.21$656.313,639,200——
2019-11-18$62.48$659.164,968,300——
2019-11-15$62.20$656.205,433,400——
2019-11-14$62.39$651.675,399,800——
2019-11-13$61.91$646.654,965,900——
2019-11-12$60.69$633.913,337,900——
2019-11-11$60.47$631.613,400,700——
2019-11-08$61.26$639.863,909,100——
2019-11-07$60.71$634.125,991,700——
2019-11-06$61.85$646.032,812,700——
2019-11-05$61.36$640.913,958,900——
2019-11-04$61.74$644.884,050,100——
2019-11-01$62.26$650.314,353,500——
2019-10-31$62.66$654.495,169,900——
2019-10-30$62.63$654.175,253,200——
2019-10-29$60.92$636.314,874,200——
2019-10-28$61.01$637.254,342,900——
2019-10-25$61.35$640.802,865,600——
2019-10-24$61.95$647.072,452,000——
2019-10-23$61.95$647.072,796,800——
2019-10-22$61.44$641.742,667,400——
2019-10-21$61.59$643.313,146,400——
2019-10-18$61.14$638.614,178,700——
2019-10-17$61.06$637.783,444,500——
2019-10-16$61.09$638.094,395,400——
2019-10-15$60.70$634.023,648,200——
2019-10-14$60.92$636.312,890,700——
2019-10-11$61.52$642.583,459,100——
2019-10-10$61.80$645.513,601,000——
2019-10-09$61.90$646.552,897,100——
2019-10-08$61.36$640.913,510,900——
2019-10-07$61.92$646.763,355,000——
2019-10-04$62.05$648.123,556,700——
2019-10-03$61.36$640.914,216,200——
2019-10-02$61.15$638.724,189,000——
2019-10-01$61.88$646.343,022,400——
2019-09-30$61.77$645.193,441,800——
2019-09-27$61.77$645.192,991,400——
2019-09-26$61.86$646.132,890,300——
2019-09-25$61.73$644.774,208,300——
2019-09-24$61.98$647.395,090,400——
2019-09-23$61.32$640.493,888,900——
2019-09-20$61.11$638.307,474,800——
2019-09-19$61.06$637.783,502,700——
2019-09-18$60.80$635.063,896,900——
2019-09-17$60.55$632.453,962,000——
2019-09-16$59.86$625.244,658,600——
2019-09-13$60.13$628.065,492,500——
2019-09-12$59.99$626.604,333,700——
2019-09-11$59.71$623.684,344,200——
2019-09-10$59.19$618.244,459,100——
2019-09-09$59.02$616.474,730,900——
2019-09-06$59.68$623.364,680,700——
2019-09-05$59.50$621.486,242,300——
2019-09-04$60.11$627.855,577,900——
2019-09-03$59.77$624.309,082,500——
2019-08-30$58.26$608.537,426,700——
2019-08-29$58.12$607.074,883,300——
2019-08-28$57.81$603.835,194,400——
2019-08-27$57.76$603.316,155,600——
2019-08-26$58.34$609.373,838,100——
2019-08-23$57.68$602.474,926,200——
2019-08-22$58.45$610.514,368,700——
2019-08-21$57.95$605.294,406,500——
2019-08-20$57.69$602.584,010,300——
2019-08-19$57.94$605.194,640,400——
2019-08-16$57.48$600.386,259,100——
2019-08-15$57.63$595.475,623,600——
2019-08-14$57.06$589.5813,002,000——
2019-08-13$57.20$591.0310,429,300——
2019-08-12$58.68$606.323,080,000——
2019-08-09$58.33$602.713,097,500——
2019-08-08$58.19$601.263,842,300——
2019-08-07$57.45$593.615,139,500——
2019-08-06$56.94$588.345,004,100——
2019-08-05$55.93$577.915,779,800——
2019-08-02$57.36$592.684,389,100——
2019-08-01$56.98$588.766,143,400——
2019-07-31$56.20$580.707,190,500——
2019-07-30$55.29$571.296,918,500——
2019-07-29$56.11$579.773,329,300——
2019-07-26$55.74$575.942,288,700——
2019-07-25$55.36$572.023,280,900——
2019-07-24$55.64$574.913,613,900——
2019-07-23$55.42$572.643,023,300——
2019-07-22$55.48$573.264,623,300——
2019-07-19$55.27$571.095,517,800——
2019-07-18$56.13$579.973,379,900——
2019-07-17$55.79$576.463,223,800——
2019-07-16$55.66$575.123,127,400——
2019-07-15$56.11$579.774,005,300——
2019-07-12$55.67$575.224,341,300——
2019-07-11$56.49$583.693,583,400——
2019-07-10$56.91$588.033,406,100——
2019-07-09$56.56$584.423,590,900——
2019-07-08$56.31$581.832,789,200——
2019-07-05$56.36$582.353,133,900——
2019-07-03$56.31$581.832,629,500——
2019-07-02$55.86$577.182,913,900——
2019-07-01$54.84$566.654,354,100——
2019-06-28$55.28$571.195,611,000——
2019-06-27$55.08$569.123,413,800——
2019-06-26$54.98$568.094,704,100——
2019-06-25$55.98$578.422,704,600——
2019-06-24$56.28$581.523,741,200——
2019-06-21$56.27$581.428,627,300——
2019-06-20$56.02$578.844,018,700——
2019-06-19$55.74$575.946,153,400——
2019-06-18$55.26$570.983,842,100——
2019-06-17$55.50$573.462,989,100——
2019-06-14$55.65$575.014,081,200——
2019-06-13$55.15$569.853,444,600——
2019-06-12$55.15$569.852,884,700——
2019-06-11$54.55$563.653,396,000——
2019-06-10$54.48$562.934,450,800——
2019-06-07$54.71$565.304,097,200——
2019-06-06$55.38$572.224,727,200——
2019-06-05$54.81$566.345,624,000——
2019-06-04$54.20$560.033,868,500——
2019-06-03$54.16$559.624,210,400——
2019-05-31$53.50$552.803,925,000——
2019-05-30$53.00$547.633,254,800——
2019-05-29$52.89$546.503,254,200——
2019-05-28$53.56$553.424,747,900——
2019-05-24$54.35$561.582,830,100——
2019-05-23$54.34$561.484,640,800——
2019-05-22$54.11$559.103,904,700——
2019-05-21$53.97$557.663,435,000——
2019-05-20$54.08$558.793,459,500——
2019-05-17$53.82$556.114,847,500——
2019-05-16$54.06$552.185,262,200——
2019-05-15$53.64$547.894,033,100——
2019-05-14$53.63$547.794,294,500——
2019-05-13$54.10$552.596,482,400——
2019-05-10$53.37$545.134,165,800——
2019-05-09$52.36$534.824,080,500——
2019-05-08$52.20$533.183,965,100——
2019-05-07$52.86$539.923,557,800——
2019-05-06$53.01$541.454,033,800——
2019-05-03$53.24$543.803,490,500——
2019-05-02$52.75$538.804,842,100——
2019-05-01$52.52$536.456,057,600——
2019-04-30$53.22$543.607,218,500——
2019-04-29$52.26$533.793,315,100——
2019-04-26$52.54$536.652,810,600——
2019-04-25$52.44$535.632,755,500——
2019-04-24$52.23$533.493,069,600——
2019-04-23$51.84$529.504,253,000——
2019-04-22$51.93$530.423,290,100——
2019-04-18$51.96$530.733,717,100——
2019-04-17$52.16$532.773,582,300——
2019-04-16$52.39$535.125,586,500——
2019-04-15$52.72$538.494,936,000——
2019-04-12$52.50$536.253,819,300——
2019-04-11$52.12$532.364,481,300——
2019-04-10$51.77$528.794,464,400——
2019-04-09$51.95$530.633,972,500——
2019-04-08$51.51$526.133,675,900——
2019-04-05$51.65$527.563,983,000——
2019-04-04$51.20$522.973,881,200——
2019-04-03$51.50$526.034,654,600——
2019-04-02$51.64$527.464,050,200——
2019-04-01$51.41$525.115,059,100——
2019-03-29$51.68$527.876,053,500——
2019-03-28$51.35$524.504,552,300——
2019-03-27$52.23$533.493,441,100——
2019-03-26$52.53$536.553,253,000——
2019-03-25$52.05$531.653,043,300——
2019-03-22$51.88$529.916,068,100——
2019-03-21$51.57$526.753,091,600——
2019-03-20$51.18$522.764,241,000——
2019-03-19$50.99$520.826,250,400——
2019-03-18$51.78$528.894,443,600——
2019-03-15$51.86$529.718,350,500——
2019-03-14$51.53$526.344,696,200——
2019-03-13$51.73$528.384,390,900——
2019-03-12$51.68$527.875,173,100——
2019-03-11$51.40$525.015,685,900——
2019-03-08$50.90$519.904,039,000——
2019-03-07$50.49$515.715,103,300——
2019-03-06$50.13$512.043,603,300——
2019-03-05$50.07$511.423,951,300——
2019-03-04$50.10$511.734,078,700——
2019-03-01$49.98$510.514,261,600——
2019-02-28$49.69$507.546,105,400——
2019-02-27$49.38$504.383,288,500——
2019-02-26$49.22$502.746,112,700——
2019-02-25$49.56$506.225,728,100——
2019-02-22$50.37$514.497,245,500——
2019-02-21$50.22$512.968,402,900——
2019-02-20$49.74$508.059,627,100——
2019-02-19$48.92$499.686,270,500——
2019-02-15$48.56$496.004,647,700——
2019-02-14$49.20$496.414,007,900——
2019-02-13$49.22$496.613,815,300——
2019-02-12$49.37$498.133,926,000——
2019-02-11$49.24$496.815,158,600——
2019-02-08$49.12$495.604,033,100——
2019-02-07$49.16$496.014,178,500——
2019-02-06$48.54$489.753,224,100——
2019-02-05$48.73$491.675,116,600——
2019-02-04$48.61$490.464,306,300——
2019-02-01$48.49$489.254,216,100——
2019-01-31$48.60$490.367,149,000——
2019-01-30$47.87$482.993,556,200——
2019-01-29$47.58$480.065,205,000——
2019-01-28$47.43$478.553,927,000——
2019-01-25$47.50$479.264,862,400——
2019-01-24$47.96$483.904,812,200——
2019-01-23$47.58$480.064,754,800——
2019-01-22$47.07$474.925,292,400——
2019-01-18$47.22$476.434,015,400——
2019-01-17$47.07$474.923,578,600——
2019-01-16$46.87$472.905,475,300——
2019-01-15$46.79$472.095,433,100——
2019-01-14$46.16$465.746,328,900——
2019-01-11$46.61$470.286,137,000——
2019-01-10$46.34$467.554,634,900——
2019-01-09$45.49$458.986,687,600——
2019-01-08$45.88$462.917,246,200——
2019-01-07$44.61$450.105,397,800——
2019-01-04$44.71$451.115,680,700——
2019-01-03$44.34$447.379,405,500——
2019-01-02$43.72$441.125,756,100——