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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$61.43$676.252,417,300——
2020-12-30$60.61$667.221,963,800——
2020-12-29$60.07$661.281,746,700——
2020-12-28$59.99$660.392,293,800——
2020-12-24$59.80$658.30858,000——
2020-12-23$59.38$653.682,462,400——
2020-12-22$59.72$657.422,714,800——
2020-12-21$60.00$660.504,059,200——
2020-12-18$60.14$662.057,612,100——
2020-12-17$61.07$672.282,991,500——
2020-12-16$60.43$665.242,670,800——
2020-12-15$60.86$669.973,116,300——
2020-12-14$59.66$656.763,017,500——
2020-12-11$60.42$665.132,139,800——
2020-12-10$60.50$666.013,206,000——
2020-12-09$60.77$668.982,691,400——
2020-12-08$61.00$671.513,677,400——
2020-12-07$61.73$679.554,111,000——
2020-12-04$61.52$677.242,928,600——
2020-12-03$61.88$681.204,171,400——
2020-12-02$61.88$681.203,892,400——
2020-12-01$60.57$666.785,216,800——
2020-11-30$59.85$658.856,823,000——
2020-11-27$60.65$667.661,694,800——
2020-11-25$60.89$670.302,849,800——
2020-11-24$61.19$673.613,353,100——
2020-11-23$60.45$665.463,324,400——
2020-11-20$60.88$670.193,967,300——
2020-11-19$61.07$672.283,394,000——
2020-11-18$61.78$680.103,990,500——
2020-11-17$62.36$686.483,770,800——
2020-11-16$64.12$705.864,014,000——
2020-11-13$63.90$703.443,654,500——
2020-11-12$63.52$692.214,189,700——
2020-11-11$63.92$696.573,459,900——
2020-11-10$64.17$699.295,515,400——
2020-11-09$62.32$679.136,353,000——
2020-11-06$59.96$653.412,971,200——
2020-11-05$60.17$655.702,758,600——
2020-11-04$59.76$651.234,100,000——
2020-11-03$59.86$652.323,121,200——
2020-11-02$59.01$643.063,659,400——
2020-10-30$57.45$626.064,145,200——
2020-10-29$58.21$634.343,758,900——
2020-10-28$58.36$635.984,240,300——
2020-10-27$60.21$656.143,484,200——
2020-10-26$60.61$660.503,949,400——
2020-10-23$60.85$663.114,395,200——
2020-10-22$60.56$659.954,964,000——
2020-10-21$58.87$641.543,900,500——
2020-10-20$58.60$638.593,384,500——
2020-10-19$58.04$632.493,989,500——
2020-10-16$58.35$635.873,241,600——
2020-10-15$58.02$632.273,356,700——
2020-10-14$58.00$632.062,596,600——
2020-10-13$58.34$635.763,590,500——
2020-10-12$58.86$641.433,807,100——
2020-10-09$58.74$640.123,920,600——
2020-10-08$58.71$639.793,003,000——
2020-10-07$57.80$629.883,224,300——
2020-10-06$57.83$630.204,779,300——
2020-10-05$57.17$623.015,229,100——
2020-10-02$56.26$613.096,696,900——
2020-10-01$54.62$595.225,565,800——
2020-09-30$54.22$590.864,659,900——
2020-09-29$53.70$585.202,951,300——
2020-09-28$53.71$585.304,436,000——
2020-09-25$53.81$586.393,061,900——
2020-09-24$53.05$578.113,146,300——
2020-09-23$52.53$572.452,786,700——
2020-09-22$53.12$578.884,047,500——
2020-09-21$53.03$577.894,813,100——
2020-09-18$52.81$575.506,289,200——
2020-09-17$53.52$583.233,841,900——
2020-09-16$53.29$580.732,842,000——
2020-09-15$53.01$577.683,519,000——
2020-09-14$52.86$576.043,705,700——
2020-09-11$51.76$564.053,803,000——
2020-09-10$51.56$561.886,263,300——
2020-09-09$52.85$575.934,665,400——
2020-09-08$52.85$575.936,763,200——
2020-09-04$52.29$569.833,475,700——
2020-09-03$52.60$573.214,326,000——
2020-09-02$53.21$579.864,046,900——
2020-09-01$51.81$564.603,214,200——
2020-08-31$52.18$568.633,863,500——
2020-08-28$52.42$571.252,867,000——
2020-08-27$52.20$568.853,543,000——
2020-08-26$51.72$563.623,015,300——
2020-08-25$52.41$571.142,409,100——
2020-08-24$52.86$576.043,386,100——
2020-08-21$52.37$570.703,536,900——
2020-08-20$52.25$569.393,309,500——
2020-08-19$53.19$579.642,594,200——
2020-08-18$53.05$578.116,647,500——
2020-08-17$53.59$584.002,725,500——
2020-08-14$53.56$583.673,122,000——
2020-08-13$55.01$592.503,926,100——
2020-08-12$54.86$590.884,673,200——
2020-08-11$54.19$583.675,215,700——
2020-08-10$55.07$593.142,255,500——
2020-08-07$54.69$589.053,145,000——
2020-08-06$53.89$580.432,713,500——
2020-08-05$53.40$575.164,043,300——
2020-08-04$54.44$586.363,803,600——
2020-08-03$54.01$581.733,927,600——
2020-07-31$54.61$588.195,643,600——
2020-07-30$55.24$594.974,483,900——
2020-07-29$55.39$596.593,248,400——
2020-07-28$55.28$595.412,702,900——
2020-07-27$54.26$584.423,341,400——
2020-07-24$54.85$590.772,741,800——
2020-07-23$55.56$598.423,690,900——
2020-07-22$55.78$600.793,870,400——
2020-07-21$54.87$590.993,954,700——
2020-07-20$54.26$584.423,044,100——
2020-07-17$54.58$587.873,806,100——
2020-07-16$53.74$578.823,201,100——
2020-07-15$53.02$571.064,380,200——
2020-07-14$53.68$578.176,023,600——
2020-07-13$53.18$572.793,562,200——
2020-07-10$53.23$573.334,034,500——
2020-07-09$51.94$559.433,700,500——
2020-07-08$53.06$571.493,346,100——
2020-07-07$52.72$567.833,520,800——
2020-07-06$52.61$566.653,318,800——
2020-07-02$52.79$568.593,413,100——
2020-07-01$52.87$569.453,873,300——
2020-06-30$51.85$558.465,075,800——
2020-06-29$51.56$555.343,956,200——
2020-06-26$50.92$548.446,730,000——
2020-06-25$51.25$552.006,995,100——
2020-06-24$52.38$564.176,370,300——
2020-06-23$53.27$573.766,071,100——
2020-06-22$54.67$588.844,692,700——
2020-06-19$53.61$577.4210,434,600——
2020-06-18$56.11$604.353,770,300——
2020-06-17$56.04$603.594,593,200——
2020-06-16$56.22$605.535,000,900——
2020-06-15$56.42$607.684,628,200——
2020-06-12$56.17$604.994,533,700——
2020-06-11$56.09$604.135,447,600——
2020-06-10$59.20$637.635,150,100——
2020-06-09$59.36$639.357,344,200——
2020-06-08$60.27$649.155,035,800——
2020-06-05$58.45$629.554,681,600——
2020-06-04$57.95$624.163,346,300——
2020-06-03$58.71$632.353,717,700——
2020-06-02$58.00$624.704,098,400——
2020-06-01$57.70$621.473,119,300——
2020-05-29$57.07$614.686,581,700——
2020-05-28$56.91$612.964,551,000——
2020-05-27$55.01$592.504,483,100——
2020-05-26$54.66$588.736,801,200——
2020-05-22$54.58$587.874,437,800——
2020-05-21$53.83$579.793,198,500——
2020-05-20$54.83$590.566,340,900——
2020-05-19$53.57$576.993,199,300——
2020-05-18$54.42$586.144,266,000——
2020-05-15$52.54$565.897,756,200——
2020-05-14$54.75$582.805,028,800——
2020-05-13$53.79$572.587,166,300——
2020-05-12$55.52$591.008,897,900——
2020-05-11$55.81$594.096,946,800——
2020-05-08$55.41$589.834,349,200——
2020-05-07$54.23$577.274,697,700——
2020-05-06$53.64$570.993,796,700——
2020-05-05$55.63$592.174,002,700——
2020-05-04$54.92$584.614,480,200——
2020-05-01$54.41$579.184,758,700——
2020-04-30$56.73$603.888,494,300——
2020-04-29$57.37$610.694,590,300——
2020-04-28$58.06$618.043,713,900——
2020-04-27$58.48$622.514,661,900——
2020-04-24$57.73$614.534,860,100——
2020-04-23$56.80$604.634,653,200——
2020-04-22$57.05$607.293,662,900——
2020-04-21$55.50$590.795,497,900——
2020-04-20$55.53$591.114,436,400——
2020-04-17$57.47$611.764,648,100——
2020-04-16$55.32$588.875,003,600——
2020-04-15$55.89$594.945,571,900——
2020-04-14$59.00$628.044,522,300——
2020-04-13$57.72$614.424,771,400——
2020-04-09$60.33$642.207,529,500——
2020-04-08$58.18$619.325,636,100——
2020-04-07$55.12$586.746,086,000——
2020-04-06$55.40$589.726,795,800——
2020-04-03$50.27$535.116,180,300——
2020-04-02$52.40$557.795,471,100——
2020-04-01$50.14$533.736,932,900——
2020-03-31$54.14$576.319,803,300——
2020-03-30$57.99$617.297,222,600——
2020-03-27$56.01$596.2210,065,000——
2020-03-26$55.14$586.958,647,300——
2020-03-25$50.14$533.738,206,500——
2020-03-24$49.04$522.028,055,000——
2020-03-23$43.23$460.1810,346,000——
2020-03-20$46.36$493.4911,839,200——
2020-03-19$50.90$541.826,855,400——
2020-03-18$55.92$595.268,141,700——
2020-03-17$56.56$602.0710,298,100——
2020-03-16$47.62$506.9110,451,100——
2020-03-13$53.97$574.509,862,400——
2020-03-12$52.19$555.5510,790,400——
2020-03-11$58.18$619.327,726,600——
2020-03-10$62.02$660.1910,316,600——
2020-03-09$62.16$661.688,520,000——
2020-03-06$66.87$711.829,790,800——
2020-03-05$67.57$719.277,867,000——
2020-03-04$67.80$721.726,517,200——
2020-03-03$63.90$680.209,656,500——
2020-03-02$63.93$680.527,744,600——
2020-02-28$60.36$642.5215,567,600——
2020-02-27$62.88$669.358,529,100——
2020-02-26$66.19$704.585,026,400——
2020-02-25$66.86$711.715,246,600——
2020-02-24$67.80$721.725,644,300——
2020-02-21$68.99$734.395,386,400——
2020-02-20$69.81$743.115,046,500——
2020-02-19$68.61$730.344,894,000——
2020-02-18$69.40$738.755,167,500——
2020-02-14$69.02$734.715,032,000——
2020-02-13$69.54$733.644,513,500——
2020-02-12$68.62$723.933,545,000——
2020-02-11$68.59$723.623,341,900——
2020-02-10$68.44$722.043,659,800——
2020-02-07$68.38$721.403,732,400——
2020-02-06$68.84$726.265,625,700——
2020-02-05$69.03$728.266,441,600——
2020-02-04$69.54$733.645,504,400——
2020-02-03$70.70$745.883,144,600——
2020-01-31$70.40$742.715,469,000——
2020-01-30$70.85$747.463,755,400——
2020-01-29$70.10$739.553,252,100——
2020-01-28$70.05$739.024,714,600——
2020-01-27$69.74$735.754,412,300——
2020-01-24$69.44$732.595,048,900——
2020-01-23$68.96$727.523,481,200——
2020-01-22$68.30$720.563,369,800——
2020-01-21$68.12$718.664,546,600——
2020-01-17$67.26$709.596,072,600——
2020-01-16$66.15$697.883,145,900——
2020-01-15$65.58$691.863,772,400——
2020-01-14$64.92$684.905,153,300——
2020-01-13$64.54$680.895,262,100——
2020-01-10$63.66$671.614,427,800——
2020-01-09$63.26$667.393,114,700——
2020-01-08$62.60$660.423,413,600——
2020-01-07$62.62$660.643,191,700——
2020-01-06$62.81$662.643,507,600——
2020-01-03$62.56$660.003,531,800——
2020-01-02$62.62$660.644,675,900——