NYSE:AFL | Historical Stock Price | AFLAC INC

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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.09$0.43$2.16$10.88$54.73$275.311980-03-172026-08-27

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

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.67$3.191,634,400——
1994-12-29$2.74$3.27933,600——
1994-12-28$2.74$3.27546,000——
1994-12-27$2.75$3.28700,800——
1994-12-23$2.75$3.28481,200——
1994-12-22$2.75$3.281,497,600——
1994-12-21$2.75$3.281,323,600——
1994-12-20$2.76$3.301,041,600——
1994-12-19$2.77$3.311,852,800——
1994-12-16$2.79$3.331,522,800——
1994-12-15$2.82$3.37918,000——
1994-12-14$2.77$3.311,094,400——
1994-12-13$2.78$3.32434,400——
1994-12-12$2.75$3.281,012,800——
1994-12-09$2.75$3.281,776,000——
1994-12-08$2.78$3.321,224,000——
1994-12-07$2.80$3.35925,200——
1994-12-06$2.81$3.362,608,800——
1994-12-05$2.82$3.37784,800——
1994-12-02$2.82$3.37596,400——
1994-12-01$2.85$3.411,132,800——
1994-11-30$2.82$3.371,468,800——
1994-11-29$2.81$3.362,002,800——
1994-11-28$2.83$3.38824,400——
1994-11-25$2.84$3.40207,600——
1994-11-23$2.85$3.411,778,400——
1994-11-22$2.82$3.371,263,600——
1994-11-21$2.89$3.45872,400——
1994-11-18$2.89$3.45980,400——
1994-11-17$2.84$3.402,556,000——
1994-11-16$2.85$3.411,965,600——
1994-11-15$2.89$3.451,693,200——
1994-11-14$2.85$3.411,062,000——
1994-11-11$2.86$3.411,298,400——
1994-11-10$2.89$3.433,356,400——
1994-11-09$2.86$3.411,243,200——
1994-11-08$2.86$3.41850,800——
1994-11-07$2.84$3.391,244,400——
1994-11-04$2.90$3.451,464,000——
1994-11-03$2.91$3.461,741,200——
1994-11-02$2.88$3.421,132,800——
1994-11-01$2.86$3.411,308,000——
1994-10-31$2.84$3.391,182,000——
1994-10-28$2.85$3.401,118,400——
1994-10-27$2.81$3.352,712,000——
1994-10-26$2.69$3.201,108,800——
1994-10-25$2.69$3.201,620,000——
1994-10-24$2.67$3.171,327,200——
1994-10-21$2.69$3.20982,800——
1994-10-20$2.72$3.242,290,800——
1994-10-19$2.74$3.26939,600——
1994-10-18$2.79$3.323,622,800——
1994-10-17$2.75$3.271,011,600——
1994-10-14$2.76$3.291,642,800——
1994-10-13$2.79$3.32975,600——
1994-10-12$2.76$3.291,422,000——
1994-10-11$2.69$3.201,466,400——
1994-10-10$2.65$3.151,579,200——
1994-10-07$2.66$3.162,437,200——
1994-10-06$2.68$3.191,982,400——
1994-10-05$2.72$3.241,267,200——
1994-10-04$2.76$3.291,760,400——
1994-10-03$2.81$3.351,401,600——
1994-09-30$2.84$3.392,296,800——
1994-09-29$2.83$3.371,977,600——
1994-09-28$2.79$3.321,194,000——
1994-09-27$2.78$3.312,373,600——
1994-09-26$2.77$3.303,705,600——
1994-09-23$2.76$3.292,379,600——
1994-09-22$2.77$3.301,586,400——
1994-09-21$2.80$3.343,676,800——
1994-09-20$2.80$3.342,380,800——
1994-09-19$2.85$3.405,348,400——
1994-09-16$2.85$3.402,300,400——
1994-09-15$2.85$3.404,843,200——
1994-09-14$2.88$3.422,152,800——
1994-09-13$2.91$3.461,370,400——
1994-09-12$2.91$3.46759,600——
1994-09-09$2.92$3.471,528,800——
1994-09-08$2.93$3.481,022,400——
1994-09-07$2.97$3.531,044,000——
1994-09-06$2.98$3.55925,200——
1994-09-02$2.97$3.531,026,000——
1994-09-01$2.98$3.552,132,400——
1994-08-31$2.99$3.561,599,600——
1994-08-30$2.99$3.561,242,000——
1994-08-29$2.96$3.52781,200——
1994-08-26$2.97$3.53904,800——
1994-08-25$2.98$3.552,019,600——
1994-08-24$2.95$3.511,473,600——
1994-08-23$2.96$3.52720,000——
1994-08-22$2.98$3.551,779,600——
1994-08-19$2.93$3.482,190,000——
1994-08-18$2.96$3.521,554,000——
1994-08-17$2.95$3.51747,600——
1994-08-16$2.93$3.482,624,400——
1994-08-15$2.91$3.46960,000——
1994-08-12$2.92$3.461,129,200——
1994-08-11$2.91$3.451,597,200——
1994-08-10$2.91$3.452,310,000——
1994-08-09$2.93$3.473,896,400——
1994-08-08$2.89$3.423,014,400——
1994-08-05$2.90$3.441,444,800——
1994-08-04$2.88$3.412,132,400——
1994-08-03$2.90$3.442,584,800——
1994-08-02$2.91$3.452,672,400——
1994-08-01$2.93$3.473,103,200——
1994-07-29$2.91$3.452,784,000——
1994-07-28$2.85$3.39454,800——
1994-07-27$2.88$3.412,702,400——
1994-07-26$2.83$3.361,118,400——
1994-07-25$2.85$3.39832,800——
1994-07-22$2.84$3.37782,400——
1994-07-21$2.83$3.362,136,000——
1994-07-20$2.83$3.362,383,200——
1994-07-19$2.85$3.39979,200——
1994-07-18$2.88$3.413,820,800——
1994-07-15$2.91$3.453,294,000——
1994-07-14$2.86$3.401,300,800——
1994-07-13$2.85$3.391,437,600——
1994-07-12$2.85$3.391,640,400——
1994-07-11$2.86$3.402,898,000——
1994-07-08$2.82$3.351,717,200——
1994-07-07$2.81$3.342,684,400——
1994-07-06$2.84$3.373,649,200——
1994-07-05$2.79$3.31942,000——
1994-07-01$2.74$3.252,121,600——
1994-06-30$2.81$3.341,160,400——
1994-06-29$2.71$3.211,190,400——
1994-06-28$2.73$3.242,134,800——
1994-06-27$2.76$3.281,628,400——
1994-06-24$2.76$3.282,640,000——
1994-06-23$2.78$3.301,640,400——
1994-06-22$2.75$3.264,268,400——
1994-06-21$2.74$3.253,681,600——
1994-06-20$2.75$3.261,974,000——
1994-06-17$2.83$3.361,996,800——
1994-06-16$2.83$3.362,194,800——
1994-06-15$2.78$3.301,434,000——
1994-06-14$2.75$3.262,594,400——
1994-06-13$2.83$3.36883,200——
1994-06-10$2.82$3.351,267,200——
1994-06-09$2.79$3.312,248,800——
1994-06-08$2.80$3.32649,200——
1994-06-07$2.83$3.361,164,000——
1994-06-06$2.80$3.321,148,400——
1994-06-03$2.83$3.361,083,600——
1994-06-02$2.84$3.372,088,000——
1994-06-01$2.84$3.372,394,000——
1994-05-31$2.79$3.312,829,600——
1994-05-27$2.78$3.301,534,800——
1994-05-26$2.76$3.284,028,400——
1994-05-25$2.70$3.20974,400——
1994-05-24$2.72$3.231,650,000——
1994-05-23$2.72$3.232,146,800——
1994-05-20$2.73$3.241,243,200——
1994-05-19$2.68$3.181,324,800——
1994-05-18$2.71$3.212,036,400——
1994-05-17$2.69$3.192,148,000——
1994-05-16$2.71$3.212,956,800——
1994-05-13$2.63$3.101,214,400——
1994-05-12$2.61$3.09979,200——
1994-05-11$2.59$3.07930,000——
1994-05-10$2.57$3.042,606,400——
1994-05-09$2.53$2.99842,400——
1994-05-06$2.60$3.081,209,600——
1994-05-05$2.68$3.162,256,000——
1994-05-04$2.65$3.131,462,800——
1994-05-03$2.60$3.081,407,600——
1994-05-02$2.58$3.053,462,000——
1994-04-29$2.53$2.991,788,000——
1994-04-28$2.52$2.984,524,000——
1994-04-26$2.46$2.91726,000——
1994-04-25$2.46$2.91642,000——
1994-04-22$2.47$2.921,101,600——
1994-04-21$2.50$2.963,204,000——
1994-04-20$2.42$2.862,209,200——
1994-04-19$2.42$2.861,082,400——
1994-04-18$2.44$2.881,156,800——
1994-04-15$2.48$2.93440,400——
1994-04-14$2.47$2.921,410,000——
1994-04-13$2.49$2.941,778,400——
1994-04-12$2.50$2.961,046,400——
1994-04-11$2.52$2.986,172,800——
1994-04-08$2.50$2.961,808,400——
1994-04-07$2.50$2.96938,400——
1994-04-06$2.49$2.942,362,800——
1994-04-05$2.51$2.974,128,000——
1994-04-04$2.49$2.943,591,600——
1994-03-31$2.56$3.034,623,600——
1994-03-30$2.56$3.033,325,200——
1994-03-29$2.57$3.041,171,200——
1994-03-28$2.56$3.0314,884,800——
1994-03-25$2.57$3.043,501,600——
1994-03-24$2.57$3.042,064,000——
1994-03-23$2.60$3.081,665,600——
1994-03-22$2.56$3.03962,400——
1994-03-21$2.58$3.054,152,000——
1994-03-18$2.63$3.103,588,000——
1994-03-17$2.53$2.993,166,800——
1994-03-16$2.49$2.942,449,200——
1994-03-15$2.48$2.932,589,600——
1994-03-14$2.51$2.971,713,600——
1994-03-11$2.49$2.942,268,000——
1994-03-10$2.50$2.964,770,000——
1994-03-09$2.49$2.942,412,000——
1994-03-08$2.49$2.942,480,400——
1994-03-07$2.48$2.933,390,000——
1994-03-04$2.47$2.921,834,800——
1994-03-03$2.47$2.921,095,600——
1994-03-02$2.46$2.912,107,200——
1994-03-01$2.46$2.912,498,400——
1994-02-28$2.47$2.922,443,200——
1994-02-25$2.49$2.941,699,200——
1994-02-24$2.46$2.913,499,200——
1994-02-23$2.49$2.941,987,200——
1994-02-22$2.52$2.984,266,000——
1994-02-18$2.53$2.992,541,600——
1994-02-17$2.49$2.943,903,600——
1994-02-16$2.47$2.923,984,000——
1994-02-15$2.51$2.974,405,200——
1994-02-14$2.49$2.942,940,000——
1994-02-11$2.45$2.882,920,800——
1994-02-10$2.46$2.906,062,400——
1994-02-09$2.44$2.875,281,200——
1994-02-08$2.36$2.793,142,800——
1994-02-07$2.28$2.695,119,200——
1994-02-04$2.33$2.752,586,000——
1994-02-03$2.42$2.853,978,000——
1994-02-02$2.42$2.854,312,800——
1994-02-01$2.39$2.815,810,400——
1994-01-31$2.32$2.742,792,400——
1994-01-28$2.26$2.663,470,400——
1994-01-27$2.26$2.664,696,800——
1994-01-26$2.17$2.555,257,200——
1994-01-25$2.16$2.546,690,000——
1994-01-24$2.16$2.544,645,200——
1994-01-21$2.16$2.544,014,000——
1994-01-20$2.16$2.543,159,600——
1994-01-19$2.17$2.553,270,000——
1994-01-18$2.22$2.611,570,800——
1994-01-17$2.25$2.652,005,200——
1994-01-14$2.20$2.595,176,800——
1994-01-13$2.21$2.602,439,600——
1994-01-12$2.21$2.603,868,800——
1994-01-11$2.19$2.582,386,800——
1994-01-10$2.21$2.602,900,400——
1994-01-07$2.24$2.642,095,200——
1994-01-06$2.29$2.702,406,000——
1994-01-05$2.33$2.752,760,000——
1994-01-04$2.26$2.663,861,600——
1994-01-03$2.27$2.681,844,400——