Southern Stock Price History

NYSE: SOUtilitiesElectric Utilities: CentralUSD

86.17+0.02 (+0.02%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SO price history at a glance

The price history for Southern (SO) on this page begins on December 28, 1981, when the stock closed at $3.67; it most recently closed at $86.17 on October 5, 2026. The highest price in this record is $100.84, reached on October 13, 2025; the latest close is 14.5% below that peak. Across the 44 complete calendar years in the table, SO finished higher in 29 and lower in 15. Its best year was 2000 (+41.5%) and its worst was 1999 (-19.1%).

Over roughly 45 years the share price changed +2250.9%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, SO has lost 10.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1981: $100.84
Date of high: Oct 13, 2025
Low since 1981: $3.36
Date of low: Jan 25, 1982
52-week high: $100.84
52-week low: $81.69
Last close: $86.15

SO returns

1 week

+3.21%

1 month

-3.19%

3 months

-9.48%

6 months

-11.72%

Year to date

-1.20%

1 year

-10.43%

3 years

+29.45%

5 years

+36.46%

SO price return, excluding dividends.

SO annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	87.01	86.17	99.58	81.69	-1.16%
2025	81.32	87.18	100.84	80.46	+5.90%
2024	71.61	82.32	94.45	65.80	+17.40%
2023	71.63	70.12	75.80	61.56	-1.81%
2022	68.64	71.41	80.57	60.71	+4.13%
2021	61.57	68.58	68.88	56.69	+11.64%
2020	63.66	61.43	71.10	41.96	-1.81%
2019	46.61	62.56	64.26	44.18	+39.92%
2018	46.78	44.71	49.43	42.38	-7.03%
2017	49.01	48.09	53.51	46.71	-2.24%
2016	46.62	49.19	54.64	46.00	+5.13%
2015	49.70	46.79	53.16	41.40	-5.23%
2014	41.39	49.37	51.28	40.28	+21.99%
2013	43.16	40.47	48.74	40.03	-8.36%
2012	44.48	44.16	48.59	41.75	-4.60%
2011	38.08	46.29	46.69	35.73	+21.08%
2010	32.83	38.23	38.62	30.85	+14.74%
2009	35.53	33.32	37.45	26.48	-11.08%
2008	39.76	37.47	40.60	29.82	-3.20%
2007	36.44	38.71	39.35	33.16	+5.02%
2006	35.10	36.86	37.40	30.48	+6.75%
2005	32.78	34.53	36.47	31.14	+3.01%
2004	29.85	33.52	33.96	27.44	+11.51%
2003	29.52	30.06	32.00	27.00	+3.26%
2002	24.74	29.11	31.14	23.22	+17.33%
2001	17.41	24.81	26.00	16.15	+22.14%
2000	15.08	20.31	21.38	12.45	+41.49%
1999	17.56	14.36	18.10	13.48	-19.14%
1998	15.50	17.75	19.28	14.62	+12.05%
1997	13.82	15.85	16.04	12.14	+16.57%
1996	15.12	13.59	15.81	12.91	-9.64%
1995	12.29	15.04	15.27	11.84	+23.12%
1994	13.21	12.22	13.48	10.39	-9.35%
1993	11.38	13.48	14.43	11.26	+14.61%
1992	9.89	11.76	11.95	9.28	+10.79%
1991	8.29	10.61	10.61	7.87	+30.52%
1990	8.40	8.13	8.97	7.03	-8.58%
1989	6.87	8.90	9.09	6.72	+30.17%
1988	6.91	6.83	7.41	6.22	0.00%
1987	8.40	6.83	8.86	5.46	-14.76%
1986	6.72	8.02	8.32	6.22	+19.32%
1985	5.73	6.72	7.25	5.46	+20.55%
1984	5.27	5.57	5.77	4.39	+11.45%
1983	4.85	5.00	5.42	4.43	+4.80%
1982	3.74	4.77	4.85	3.36	+30.21%
1981*	3.67	3.67	3.74	3.67	0.00%

* Partial year: the record begins after the start of 1981; return measured from the first available close.

2026 return is year to date.

SO daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	85.32	86.23	84.95	86.15	+0.83%	5.99M
Oct 7, 2026	85.50	86.01	85.19	85.44	0.00%	5.62M
Oct 6, 2026	84.20	85.52	84.14	85.44	+1.97%	5.77M
Oct 5, 2026	83.75	84.39	83.17	83.79	+0.08%	6.57M
Oct 2, 2026	83.72	84.31	83.59	83.72	+0.30%	7.80M
Oct 1, 2026	82.64	83.61	82.01	83.47	+0.70%	7.57M
Sep 30, 2026	83.76	83.98	82.88	82.89	-0.67%	8.55M
Sep 29, 2026	81.95	83.65	81.69	83.45	+1.34%	9.86M
Sep 28, 2026	82.96	83.07	81.91	82.35	-0.64%	5.05M
Sep 25, 2026	82.67	83.01	82.09	82.88	-0.01%	4.92M
Sep 24, 2026	83.98	83.98	82.84	82.89	-0.69%	4.92M
Sep 23, 2026	84.76	84.90	83.21	83.47	-1.97%	5.57M
Sep 22, 2026	85.24	85.94	84.97	85.15	-0.36%	4.35M
Sep 21, 2026	85.52	86.15	85.18	85.46	-0.07%	7.83M
Sep 18, 2026	86.33	86.35	85.43	85.52	-1.43%	15.15M
Sep 17, 2026	86.64	86.79	86.02	86.76	+0.61%	5.31M
Sep 16, 2026	86.41	86.83	85.87	86.23	+0.33%	5.92M
Sep 15, 2026	87.17	87.22	85.91	85.95	-1.21%	5.10M
Sep 14, 2026	87.72	87.97	86.66	87.00	-0.20%	5.23M
Sep 11, 2026	88.37	88.65	86.99	87.17	-0.66%	5.14M
Sep 10, 2026	88.92	89.05	87.67	87.75	-0.67%	4.84M
Sep 9, 2026	89.05	89.19	88.01	88.34	-0.73%	4.55M
Sep 8, 2026	88.16	89.34	88.10	88.99	+1.00%	6.42M
Sep 4, 2026	88.32	88.94	87.65	88.11	-0.74%	7.18M
Sep 3, 2026	88.59	89.29	88.21	88.77	+0.52%	6.02M
Sep 2, 2026	87.99	88.51	87.13	88.31	+0.25%	5.87M
Sep 1, 2026	88.43	88.78	87.75	88.09	+0.10%	4.89M
Aug 31, 2026	88.04	88.22	87.20	88.00	-0.28%	6.62M
Aug 28, 2026	89.37	89.57	87.88	88.25	-0.90%	6.35M
Aug 27, 2026	89.00	89.41	88.27	89.05	-0.79%	6.70M
Aug 26, 2026	89.92	90.58	89.67	89.76	-0.23%	4.55M
Aug 25, 2026	90.00	90.54	89.71	89.97	-0.14%	4.98M
Aug 24, 2026	89.06	90.47	89.06	90.10	+1.30%	8.59M
Aug 21, 2026	91.48	91.65	88.91	88.94	-2.72%	6.66M
Aug 20, 2026	91.75	92.65	91.41	91.43	-0.82%	6.42M
Aug 19, 2026	92.56	92.92	91.58	92.19	+0.13%	4.20M
Aug 18, 2026	93.16	93.48	92.01	92.07	-0.24%	4.18M
Aug 17, 2026	91.60	92.64	91.57	92.29	-0.55%	4.48M
Aug 14, 2026	92.59	93.39	92.54	92.80	+0.01%	4.19M
Aug 13, 2026	92.82	93.01	92.44	92.79	+0.29%	3.45M
Aug 12, 2026	91.76	92.59	91.73	92.52	+0.65%	3.44M
Aug 11, 2026	91.19	92.09	91.03	91.92	+0.63%	4.77M
Aug 10, 2026	92.35	93.01	91.05	91.34	-1.46%	5.05M
Aug 7, 2026	92.20	93.59	91.75	92.69	-0.23%	7.71M
Aug 6, 2026	94.02	94.21	92.00	92.90	-0.21%	3.96M
Aug 5, 2026	93.50	94.44	91.91	93.10	-0.16%	5.35M
Aug 4, 2026	92.09	93.54	91.25	93.25	+0.33%	11.14M
Aug 3, 2026	92.91	95.31	92.71	92.94	-1.69%	8.96M
Jul 31, 2026	93.89	95.27	93.23	94.54	+0.21%	5.58M
Jul 30, 2026	97.20	97.31	93.72	94.34	-1.78%	6.39M
Jul 29, 2026	97.29	97.65	95.70	96.05	-0.75%	5.29M
Jul 28, 2026	97.29	98.86	96.78	96.78	+0.31%	5.49M
Jul 27, 2026	96.85	98.06	96.30	96.48	-0.79%	4.64M
Jul 24, 2026	97.01	97.95	96.63	97.25	+0.67%	4.84M
Jul 23, 2026	95.01	96.67	94.84	96.60	+0.84%	4.47M
Jul 22, 2026	94.81	95.85	94.40	95.80	+2.08%	4.51M
Jul 21, 2026	94.01	94.44	93.21	93.85	-0.65%	4.62M
Jul 20, 2026	95.77	96.38	94.45	94.46	-0.88%	4.96M
Jul 17, 2026	97.30	98.34	95.14	95.30	-0.80%	4.93M
Jul 16, 2026	94.78	96.14	94.78	96.07	+1.55%	3.66M
Jul 15, 2026	95.72	96.40	94.46	94.60	-1.42%	3.30M
Jul 14, 2026	96.85	97.25	95.74	95.96	-0.53%	2.63M
Jul 13, 2026	95.80	96.95	95.62	96.47	+0.90%	2.84M
Jul 10, 2026	95.24	95.93	95.12	95.61	+0.46%	3.10M
Jul 9, 2026	96.43	96.68	94.89	95.17	-1.26%	3.84M
Jul 8, 2026	97.44	97.62	96.00	96.38	-0.94%	5.61M
Jul 7, 2026	96.92	99.26	96.82	97.29	+1.35%	7.16M
Jul 6, 2026	97.34	97.73	95.77	95.99	-2.03%	4.92M
Jul 2, 2026	95.74	97.98	95.38	97.98	+3.01%	5.28M
Jul 1, 2026	95.88	96.02	95.08	95.12	-0.62%	4.68M
Jun 30, 2026	96.20	96.65	95.36	95.71	-1.07%	6.91M
Jun 29, 2026	97.01	97.52	96.48	96.75	-0.42%	4.57M
Jun 26, 2026	96.64	97.22	96.10	97.16	+1.30%	8.93M
Jun 25, 2026	95.73	96.87	95.22	95.91	+0.14%	7.23M
Jun 24, 2026	95.23	95.92	94.44	95.78	+0.90%	7.48M
Jun 23, 2026	94.28	95.11	93.50	94.93	+1.61%	7.59M
Jun 22, 2026	93.06	94.09	92.89	93.43	+0.37%	7.25M
Jun 18, 2026	92.50	94.26	92.44	93.09	+0.61%	20.35M
Jun 17, 2026	93.88	94.64	92.31	92.53	-1.89%	7.13M
Jun 16, 2026	93.90	95.29	93.71	94.31	+0.52%	5.58M
Jun 15, 2026	93.38	94.75	92.75	93.82	-0.19%	6.93M
Jun 12, 2026	93.59	94.68	93.23	94.00	+0.78%	8.75M
Jun 11, 2026	94.55	95.06	93.21	93.27	-0.80%	4.76M
Jun 10, 2026	93.61	94.50	92.78	94.02	+1.15%	5.86M
Jun 9, 2026	91.39	93.36	90.92	92.95	+1.83%	6.26M
Jun 8, 2026	92.26	92.78	90.94	91.28	-1.43%	5.81M
Jun 5, 2026	92.14	93.57	91.96	92.60	+1.07%	5.62M
Jun 4, 2026	91.13	91.93	89.94	91.62	+1.25%	4.46M
Jun 3, 2026	90.60	92.41	90.19	90.49	-0.02%	6.64M
Jun 2, 2026	89.34	90.64	89.07	90.51	+1.66%	5.76M
Jun 1, 2026	91.27	91.56	89.02	89.03	-3.28%	8.51M
May 29, 2026	92.50	92.60	91.35	92.05	-0.51%	9.75M
May 28, 2026	93.73	94.25	92.42	92.52	-1.30%	3.65M
May 27, 2026	93.79	94.60	93.46	93.74	-0.37%	3.38M
May 26, 2026	94.80	94.80	93.75	94.09	-0.49%	4.17M
May 22, 2026	94.49	94.80	93.77	94.55	+0.33%	3.40M
May 21, 2026	93.56	94.41	93.19	94.24	+0.66%	3.74M
May 20, 2026	94.51	94.66	93.53	93.62	-0.55%	5.31M
May 19, 2026	93.56	94.95	93.17	94.14	+0.46%	8.41M
May 18, 2026	92.23	93.97	92.15	93.71	+1.25%	6.78M
May 15, 2026	93.59	93.92	92.34	92.55	-1.21%	7.82M
May 14, 2026	93.11	93.69	92.81	93.68	+0.58%	4.79M
May 13, 2026	92.84	93.18	92.14	93.14	-0.35%	4.94M
May 12, 2026	93.21	93.83	92.44	93.47	+0.40%	4.51M
May 11, 2026	92.26	93.53	91.94	93.10	+1.42%	4.43M
May 8, 2026	92.50	93.00	91.61	91.80	-0.68%	4.47M
May 7, 2026	93.51	93.51	91.96	92.43	-1.15%	6.07M
May 6, 2026	95.45	95.67	93.51	93.51	-2.49%	6.34M
May 5, 2026	96.22	96.87	95.73	95.90	-0.09%	8.32M
May 4, 2026	95.99	97.25	95.53	95.99	-0.74%	6.04M
May 1, 2026	96.57	97.40	95.99	96.71	+0.01%	7.19M
Apr 30, 2026	94.50	96.71	94.21	96.70	+3.41%	8.32M
Apr 29, 2026	93.91	94.41	93.38	93.51	-0.95%	4.65M
Apr 28, 2026	94.62	95.01	93.97	94.41	+0.68%	3.95M
Apr 27, 2026	93.85	94.58	93.52	93.77	+0.30%	4.22M
Apr 24, 2026	93.74	94.10	93.04	93.49	-0.45%	3.09M
Apr 23, 2026	92.29	93.96	92.29	93.91	+2.22%	3.53M
Apr 22, 2026	92.58	93.11	91.60	91.87	-0.05%	3.77M
Apr 21, 2026	93.51	93.73	91.91	91.92	-1.70%	3.69M
Apr 20, 2026	94.14	94.90	93.36	93.51	-1.06%	3.02M
Apr 17, 2026	94.46	94.72	93.31	94.51	-0.41%	4.89M
Apr 16, 2026	94.49	95.27	93.90	94.90	+0.27%	3.11M
Apr 15, 2026	95.43	95.59	94.56	94.64	-1.38%	3.59M
Apr 14, 2026	95.98	96.11	94.72	95.96	+0.03%	5.34M
Apr 13, 2026	97.25	97.38	95.53	95.93	-1.26%	4.73M
Apr 10, 2026	97.33	98.20	96.84	97.15	-0.45%	3.48M
Apr 9, 2026	96.78	98.49	96.76	97.59	+0.43%	4.25M
Apr 8, 2026	96.13	97.19	95.20	97.17	+0.36%	5.79M
Apr 7, 2026	96.93	97.96	96.64	96.82	-0.12%	3.80M
Apr 6, 2026	97.13	97.94	96.83	96.94	-0.52%	3.47M
Apr 2, 2026	97.50	97.84	97.00	97.45	+0.53%	4.57M
Apr 1, 2026	96.09	97.14	95.94	96.94	+0.44%	4.92M
Mar 31, 2026	96.93	97.09	95.25	96.52	-0.42%	6.72M
Mar 30, 2026	96.67	97.59	96.14	96.93	+1.44%	5.91M
Mar 27, 2026	95.58	96.56	95.01	95.55	+0.14%	6.10M
Mar 26, 2026	94.59	95.53	94.35	95.42	+0.86%	3.72M
Mar 25, 2026	94.54	95.10	93.85	94.61	+0.67%	3.54M
Mar 24, 2026	93.46	95.08	93.30	93.98	+0.25%	4.02M
Mar 23, 2026	94.00	94.71	93.58	93.75	+0.39%	5.14M
Mar 20, 2026	96.16	96.45	93.16	93.39	-2.95%	9.91M
Mar 19, 2026	96.55	96.98	95.46	96.23	-0.32%	5.38M
Mar 18, 2026	97.73	97.90	96.53	96.54	-1.76%	4.18M
Mar 17, 2026	99.50	99.58	98.21	98.27	-0.85%	3.70M
Mar 16, 2026	98.50	99.31	97.87	99.11	+1.12%	4.47M
Mar 13, 2026	98.73	99.13	97.97	98.01	+0.17%	6.97M
Mar 12, 2026	96.19	98.77	96.11	97.84	+1.64%	8.66M
Mar 11, 2026	96.00	96.28	95.54	96.26	-0.01%	5.34M
Mar 10, 2026	96.79	97.14	95.90	96.27	-1.01%	4.19M
Mar 9, 2026	97.50	97.70	96.71	97.25	-0.24%	5.19M
Mar 6, 2026	97.35	97.93	96.04	97.48	+0.29%	5.96M
Mar 5, 2026	97.71	97.71	95.90	97.20	-0.44%	6.22M
Mar 4, 2026	97.41	98.08	96.57	97.63	+0.87%	5.95M
Mar 3, 2026	96.66	97.78	95.29	96.79	-0.45%	4.63M
Mar 2, 2026	97.25	97.82	97.03	97.23	-0.15%	5.16M
Feb 27, 2026	96.46	97.97	96.33	97.38	+1.07%	8.01M
Feb 26, 2026	96.29	96.70	95.68	96.35	+0.45%	5.71M
Feb 25, 2026	95.65	96.00	94.10	95.92	+0.11%	5.35M
Feb 24, 2026	95.15	95.98	94.14	95.81	+0.66%	5.09M
Feb 23, 2026	94.62	96.02	94.50	95.18	+0.93%	6.95M
Feb 20, 2026	96.51	96.70	93.71	94.30	-0.79%	10.71M
Feb 19, 2026	95.50	95.66	93.75	95.05	+4.40%	16.06M
Feb 18, 2026	92.22	92.41	90.82	91.04	-1.04%	9.79M
Feb 17, 2026	94.85	95.12	91.98	92.00	-3.11%	9.29M
Feb 13, 2026	92.44	94.98	92.37	94.95	+2.58%	9.11M
Feb 12, 2026	91.19	93.26	91.00	92.56	+1.87%	13.10M
Feb 11, 2026	90.71	91.02	90.15	90.86	+0.15%	7.29M
Feb 10, 2026	89.73	91.38	89.46	90.72	+1.50%	5.78M
Feb 9, 2026	89.66	90.00	88.84	89.38	-0.78%	4.42M
Feb 6, 2026	91.50	91.70	89.27	90.08	-1.10%	5.45M
Feb 5, 2026	90.84	91.64	90.40	91.08	+0.87%	5.91M
Feb 4, 2026	90.56	91.28	90.03	90.29	+0.18%	7.34M
Feb 3, 2026	88.19	90.23	87.97	90.13	+2.20%	6.23M
Feb 2, 2026	89.40	89.97	87.84	88.19	-1.25%	5.26M
Jan 30, 2026	88.94	89.50	88.14	89.31	+0.19%	5.34M
Jan 29, 2026	88.79	89.46	88.42	89.14	+0.92%	5.94M
Jan 28, 2026	88.69	89.24	88.15	88.33	-0.57%	4.25M
Jan 27, 2026	88.13	89.08	87.78	88.84	+0.77%	4.47M
Jan 26, 2026	88.00	89.04	87.98	88.16	+0.71%	7.61M
Jan 23, 2026	87.77	88.50	86.89	87.54	+0.03%	5.48M
Jan 22, 2026	89.13	89.45	87.39	87.51	-1.84%	8.03M
Jan 21, 2026	89.33	89.55	88.12	89.15	+0.37%	8.56M
Jan 20, 2026	88.60	89.18	87.54	88.82	-0.09%	6.84M
Jan 16, 2026	88.52	89.40	88.18	88.90	+0.14%	5.20M
Jan 15, 2026	88.40	89.11	87.94	88.78	+0.41%	3.83M
Jan 14, 2026	87.65	88.68	87.58	88.42	+0.99%	5.13M
Jan 13, 2026	86.75	87.56	86.01	87.55	+0.93%	5.36M
Jan 12, 2026	87.11	87.25	86.11	86.74	-0.31%	5.75M
Jan 9, 2026	87.22	87.82	86.97	87.01	-0.24%	3.15M
Jan 8, 2026	86.23	87.86	86.14	87.22	+1.10%	4.08M
Jan 7, 2026	87.75	87.90	85.97	86.27	-1.43%	3.13M
Jan 6, 2026	87.00	87.73	86.58	87.52	+0.75%	5.03M
Jan 5, 2026	86.74	86.97	85.22	86.87	-0.36%	4.95M
Jan 2, 2026	87.17	87.66	86.60	87.18	-0.02%	4.27M
Dec 31, 2025	87.44	87.63	87.17	87.20	-0.42%	3.23M
Dec 30, 2025	87.60	87.82	87.17	87.57	+0.03%	2.98M
Dec 29, 2025	87.30	88.17	87.25	87.54	+0.42%	3.49M
Dec 26, 2025	86.92	87.63	86.78	87.17	0.00%	2.31M
Dec 24, 2025	86.53	87.20	86.38	87.17	+0.90%	1.62M
Dec 23, 2025	85.71	86.79	85.60	86.39	+0.78%	4.32M
Dec 22, 2025	85.28	85.81	84.84	85.72	+0.52%	5.25M
Dec 19, 2025	86.75	86.92	85.23	85.28	-2.22%	11.30M
Dec 18, 2025	87.16	87.46	86.71	87.22	+0.22%	5.55M
Dec 17, 2025	85.62	87.58	85.60	87.03	+1.54%	9.00M
Dec 16, 2025	85.40	85.98	85.00	85.71	-0.34%	6.58M
Dec 15, 2025	84.82	86.16	84.51	86.00	+1.85%	6.83M
Dec 12, 2025	84.49	85.15	84.26	84.44	-0.34%	4.80M
Dec 11, 2025	84.89	85.47	84.26	84.73	+0.77%	6.26M
Dec 10, 2025	85.18	85.38	83.80	84.08	-1.65%	8.53M
Dec 9, 2025	86.00	86.36	85.44	85.49	-0.08%	6.83M
Dec 8, 2025	86.22	86.40	85.47	85.56	-0.83%	6.73M
Dec 5, 2025	87.44	88.09	86.15	86.28	-1.20%	7.26M
Dec 4, 2025	87.74	88.62	86.96	87.33	-0.74%	7.65M
Dec 3, 2025	89.23	90.34	87.07	87.98	-1.19%	10.93M
Dec 2, 2025	89.29	89.30	88.32	89.04	+0.03%	5.83M
Dec 1, 2025	90.62	90.75	88.99	89.01	-2.32%	5.75M
Nov 28, 2025	90.39	91.12	90.26	91.12	+0.98%	2.55M
Nov 26, 2025	89.74	90.40	89.54	90.24	+1.06%	3.49M
Nov 25, 2025	89.00	89.53	88.62	89.29	+0.17%	5.36M
Nov 24, 2025	89.59	89.72	88.20	89.14	-0.15%	6.05M
Nov 21, 2025	88.69	90.06	88.50	89.27	+0.79%	6.43M
Nov 20, 2025	89.23	89.50	88.43	88.57	-0.54%	7.95M
Nov 19, 2025	90.78	90.81	88.90	89.05	-1.81%	5.01M
Nov 18, 2025	91.04	91.41	90.53	90.69	+0.12%	4.99M
Nov 17, 2025	90.49	90.97	90.14	90.58	-0.12%	5.71M
Nov 14, 2025	91.30	91.62	90.30	90.69	-0.53%	4.61M
Nov 13, 2025	92.00	92.38	91.08	91.17	-0.78%	5.70M
Nov 12, 2025	91.17	92.02	90.88	91.89	+0.82%	5.59M
Nov 11, 2025	90.91	91.45	90.55	91.14	+0.42%	3.89M
Nov 10, 2025	91.17	91.35	89.96	90.76	-0.74%	6.18M
Nov 7, 2025	91.16	91.91	90.86	91.44	+0.59%	4.77M
Nov 6, 2025	91.00	92.05	90.86	90.90	-0.56%	4.92M
Nov 5, 2025	91.32	92.23	90.50	91.41	-1.42%	12.55M
Nov 4, 2025	93.15	93.51	92.41	92.73	-0.45%	12.29M
Nov 3, 2025	93.57	95.09	92.18	93.15	-0.95%	14.02M
Oct 31, 2025	94.48	94.68	93.60	94.04	-1.08%	5.43M
Oct 30, 2025	93.06	95.52	93.06	95.07	+1.67%	7.42M
Oct 29, 2025	93.57	94.39	92.85	93.51	-0.43%	6.43M
Oct 28, 2025	95.10	95.24	93.32	93.91	-1.56%	6.01M
Oct 27, 2025	95.70	95.70	94.78	95.40	-0.50%	4.02M
Oct 24, 2025	96.26	96.61	95.84	95.88	-0.28%	4.35M
Oct 23, 2025	97.87	98.00	96.12	96.15	-1.36%	3.19M
Oct 22, 2025	96.98	98.11	96.44	97.48	+0.49%	3.44M
Oct 21, 2025	98.21	98.29	96.53	97.00	-0.71%	4.58M
Oct 20, 2025	98.40	98.41	97.34	97.69	-0.11%	5.04M
Oct 17, 2025	99.12	99.15	97.61	97.80	-0.64%	4.92M
Oct 16, 2025	100.12	100.84	98.38	98.43	-1.29%	4.93M
Oct 15, 2025	99.60	100.24	99.17	99.72	+0.04%	7.29M
Oct 14, 2025	98.70	99.81	98.46	99.68	+1.63%	5.34M
Oct 13, 2025	97.62	98.42	97.19	98.08	-0.21%	4.26M
Oct 10, 2025	96.66	98.36	96.45	98.29	+2.25%	5.30M
Oct 9, 2025	96.66	96.66	96.01	96.13	-0.05%	4.11M
Oct 8, 2025	96.79	96.79	95.50	96.18	—	3.70M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SO chart for longer ranges.