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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$52.90$96.202,326,700——
2019-12-30$52.74$95.911,593,100——
2019-12-27$52.62$95.691,730,900——
2019-12-26$52.62$95.691,830,500——
2019-12-24$52.76$95.95984,700——
2019-12-23$52.54$95.552,477,900——
2019-12-20$53.14$96.646,487,300——
2019-12-19$52.99$96.363,001,100——
2019-12-18$52.91$96.222,706,500——
2019-12-17$53.11$96.582,818,500——
2019-12-16$53.07$96.514,308,700——
2019-12-13$53.17$96.693,896,600——
2019-12-12$53.90$98.022,906,400——
2019-12-11$53.05$96.473,552,000——
2019-12-10$53.16$96.672,499,700——
2019-12-09$53.05$96.472,020,000——
2019-12-06$52.99$96.362,685,400——
2019-12-05$52.72$95.872,861,800——
2019-12-04$52.33$95.163,100,000——
2019-12-03$51.73$94.074,934,600——
2019-12-02$52.68$95.805,337,100——
2019-11-29$54.84$99.731,270,600——
2019-11-27$54.82$99.692,171,200——
2019-11-26$54.73$99.533,997,700——
2019-11-25$54.30$98.752,098,000——
2019-11-22$53.99$98.181,856,900——
2019-11-21$53.87$97.961,938,900——
2019-11-20$54.13$98.442,053,800——
2019-11-19$54.08$98.352,840,100——
2019-11-18$54.39$98.422,934,200——
2019-11-15$54.40$98.442,711,700——
2019-11-14$54.18$98.042,175,300——
2019-11-13$54.14$97.971,677,800——
2019-11-12$53.97$97.662,033,600——
2019-11-11$54.03$97.771,395,200——
2019-11-08$54.14$97.971,849,000——
2019-11-07$54.15$97.982,725,300——
2019-11-06$53.70$97.172,784,800——
2019-11-05$52.94$95.803,376,500——
2019-11-04$53.45$96.722,171,300——
2019-11-01$53.61$97.012,238,700——
2019-10-31$53.16$96.193,395,700——
2019-10-30$53.36$96.561,970,500——
2019-10-29$53.58$96.952,248,000——
2019-10-28$53.51$96.832,164,700——
2019-10-25$53.26$96.372,749,900——
2019-10-24$52.56$95.112,144,700——
2019-10-23$52.47$94.942,764,200——
2019-10-22$52.42$94.852,471,800——
2019-10-21$52.90$95.722,819,300——
2019-10-18$52.71$95.383,490,100——
2019-10-17$52.65$95.272,067,000——
2019-10-16$52.66$95.293,347,900——
2019-10-15$52.83$95.602,781,800——
2019-10-14$52.51$95.022,594,900——
2019-10-11$52.44$94.893,663,000——
2019-10-10$52.07$94.222,578,200——
2019-10-09$51.50$93.192,682,900——
2019-10-08$51.04$92.363,065,500——
2019-10-07$51.95$94.002,777,100——
2019-10-04$52.10$94.283,162,300——
2019-10-03$51.18$92.613,125,700——
2019-10-02$50.58$91.524,182,300——
2019-10-01$51.54$93.263,412,400——
2019-09-30$52.32$94.674,004,700——
2019-09-27$51.89$93.903,625,700——
2019-09-26$51.91$93.933,953,000——
2019-09-25$52.17$94.403,659,900——
2019-09-24$52.42$94.853,654,900——
2019-09-23$52.35$94.733,216,200——
2019-09-20$51.97$94.046,646,200——
2019-09-19$52.56$95.112,449,500——
2019-09-18$52.61$95.202,234,200——
2019-09-17$52.44$94.892,531,500——
2019-09-16$51.91$93.932,512,600——
2019-09-13$51.77$93.683,827,000——
2019-09-12$51.47$93.143,090,000——
2019-09-11$51.40$93.013,255,400——
2019-09-10$50.97$92.233,967,200——
2019-09-09$51.08$92.433,046,700——
2019-09-06$51.57$93.323,388,800——
2019-09-05$51.13$92.522,922,100——
2019-09-04$50.79$91.902,916,100——
2019-09-03$50.38$91.163,775,100——
2019-08-30$50.18$90.803,867,900——
2019-08-29$49.60$89.753,264,000——
2019-08-28$49.12$88.883,194,700——
2019-08-27$48.98$88.633,849,300——
2019-08-26$48.95$88.583,295,100——
2019-08-23$48.36$87.514,366,800——
2019-08-22$49.51$89.595,260,500——
2019-08-21$48.98$88.638,496,800——
2019-08-20$51.86$93.842,558,100——
2019-08-19$52.68$94.842,677,700——
2019-08-16$52.65$94.782,738,300——
2019-08-15$52.07$93.742,790,500——
2019-08-14$51.28$92.323,354,900——
2019-08-13$52.92$95.272,745,600——
2019-08-12$52.32$94.191,999,100——
2019-08-09$52.88$95.202,279,800——
2019-08-08$52.88$95.202,968,600——
2019-08-07$52.11$93.813,378,200——
2019-08-06$52.03$93.673,750,200——
2019-08-05$51.36$92.464,235,700——
2019-08-02$52.53$94.573,600,900——
2019-08-01$52.31$94.174,429,000——
2019-07-31$52.64$94.765,368,700——
2019-07-30$52.88$95.202,697,700——
2019-07-29$52.96$95.343,568,100——
2019-07-26$53.89$97.014,372,900——
2019-07-25$53.77$96.803,158,300——
2019-07-24$53.92$97.076,052,000——
2019-07-23$55.19$99.352,388,900——
2019-07-22$55.06$99.123,105,700——
2019-07-19$55.00$99.013,987,600——
2019-07-18$56.13$101.052,136,500——
2019-07-17$55.64$100.162,843,700——
2019-07-16$56.11$101.013,330,500——
2019-07-15$56.57$101.843,026,600——
2019-07-12$56.89$102.412,209,100——
2019-07-11$56.36$101.462,830,900——
2019-07-10$56.51$101.732,202,900——
2019-07-09$56.53$101.772,536,200——
2019-07-08$56.65$101.981,855,700——
2019-07-05$56.81$102.272,153,500——
2019-07-03$56.85$102.341,599,400——
2019-07-02$56.21$101.192,560,800——
2019-07-01$55.82$100.492,890,000——
2019-06-28$54.81$98.673,337,200——
2019-06-27$54.55$98.202,979,300——
2019-06-26$54.24$97.642,779,200——
2019-06-25$54.95$98.922,674,500——
2019-06-24$55.02$99.053,910,700——
2019-06-21$54.95$98.924,826,900——
2019-06-20$55.34$99.623,248,600——
2019-06-19$55.14$99.262,619,300——
2019-06-18$54.92$98.872,554,900——
2019-06-17$54.55$98.201,769,600——
2019-06-14$55.04$99.082,923,600——
2019-06-13$54.47$98.062,890,900——
2019-06-12$54.38$97.902,571,000——
2019-06-11$54.04$97.282,685,200——
2019-06-10$54.35$97.842,942,900——
2019-06-07$54.55$98.202,343,700——
2019-06-06$53.82$96.893,297,700——
2019-06-05$53.76$96.783,046,600——
2019-06-04$53.00$95.413,319,600——
2019-06-03$52.43$94.394,181,400——
2019-05-31$51.30$92.352,448,700——
2019-05-30$51.57$92.841,907,300——
2019-05-29$51.43$92.592,603,800——
2019-05-28$51.30$92.354,302,100——
2019-05-24$52.01$93.632,540,200——
2019-05-23$51.52$92.752,607,800——
2019-05-22$52.21$93.992,177,200——
2019-05-21$51.95$93.522,556,100——
2019-05-20$52.16$93.413,161,300——
2019-05-17$52.18$93.452,905,700——
2019-05-16$51.93$93.002,456,800——
2019-05-15$51.31$91.893,574,900——
2019-05-14$51.13$91.573,154,600——
2019-05-13$50.47$90.394,021,300——
2019-05-10$51.27$91.823,742,000——
2019-05-09$50.49$90.423,091,500——
2019-05-08$50.24$89.982,641,700——
2019-05-07$50.11$89.742,950,300——
2019-05-06$50.52$90.482,306,300——
2019-05-03$50.49$90.422,249,700——
2019-05-02$50.25$89.992,559,200——
2019-05-01$50.22$89.943,472,900——
2019-04-30$50.38$90.234,202,800——
2019-04-29$49.72$89.042,563,200——
2019-04-26$49.53$88.702,853,600——
2019-04-25$49.18$88.082,939,300——
2019-04-24$48.89$87.562,436,800——
2019-04-23$48.91$87.593,495,000——
2019-04-22$48.56$86.972,234,000——
2019-04-18$48.92$87.614,271,900——
2019-04-17$49.04$87.833,103,300——
2019-04-16$49.59$88.813,326,600——
2019-04-15$48.95$87.674,309,000——
2019-04-12$49.51$88.673,611,500——
2019-04-11$49.37$88.423,147,200——
2019-04-10$49.21$88.132,493,300——
2019-04-09$49.04$87.833,082,000——
2019-04-08$49.12$87.973,303,600——
2019-04-05$49.00$87.753,149,900——
2019-04-04$48.78$87.362,525,200——
2019-04-03$48.76$87.325,489,300——
2019-04-02$49.25$88.203,630,100——
2019-04-01$49.88$89.334,066,200——
2019-03-29$50.00$89.554,071,100——
2019-03-28$49.70$89.011,983,300——
2019-03-27$49.82$89.222,318,900——
2019-03-26$49.83$89.242,212,700——
2019-03-25$49.52$88.692,244,100——
2019-03-22$49.46$88.583,596,700——
2019-03-21$49.97$89.493,080,700——
2019-03-20$49.46$88.583,006,100——
2019-03-19$50.10$89.722,448,600——
2019-03-18$50.25$89.992,897,600——
2019-03-15$49.95$89.466,845,500——
2019-03-14$49.70$89.012,376,800——
2019-03-13$49.39$88.452,381,400——
2019-03-12$49.16$88.042,530,600——
2019-03-11$49.07$87.882,236,200——
2019-03-08$48.55$86.952,542,300——
2019-03-07$48.63$87.092,957,500——
2019-03-06$48.95$87.672,187,500——
2019-03-05$49.15$88.022,434,000——
2019-03-04$49.06$87.862,672,600——
2019-03-01$49.17$88.063,062,300——
2019-02-28$49.14$88.014,440,300——
2019-02-27$48.99$87.742,783,000——
2019-02-26$48.91$87.592,347,200——
2019-02-25$48.96$87.683,081,600——
2019-02-22$48.75$87.312,923,200——
2019-02-21$48.90$87.583,898,800——
2019-02-20$49.12$87.972,967,700——
2019-02-19$48.99$87.742,902,700——
2019-02-15$49.28$87.773,380,400——
2019-02-14$48.60$86.562,429,800——
2019-02-13$49.02$87.312,104,900——
2019-02-12$48.94$87.172,554,300——
2019-02-11$48.27$85.973,303,300——
2019-02-08$48.18$85.812,641,300——
2019-02-07$48.45$86.292,789,400——
2019-02-06$48.40$86.213,702,200——
2019-02-05$48.22$85.883,358,600——
2019-02-04$48.02$85.534,140,900——
2019-02-01$47.94$85.395,461,700——
2019-01-31$47.70$84.967,986,900——
2019-01-30$47.38$84.394,422,100——
2019-01-29$47.11$83.912,645,500——
2019-01-28$47.35$84.333,255,800——
2019-01-25$47.57$84.732,891,300——
2019-01-24$47.33$84.302,730,100——
2019-01-23$47.64$84.852,933,100——
2019-01-22$47.39$84.415,943,600——
2019-01-18$47.70$84.965,387,900——
2019-01-17$47.32$84.283,449,600——
2019-01-16$46.81$83.373,544,700——
2019-01-15$46.40$82.644,011,900——
2019-01-14$45.93$81.813,603,200——
2019-01-11$45.69$81.382,381,800——
2019-01-10$45.77$81.523,734,400——
2019-01-09$45.20$80.514,501,100——
2019-01-08$45.30$80.683,017,000——
2019-01-07$45.16$80.433,414,400——
2019-01-04$44.92$80.014,761,500——
2019-01-03$44.37$79.034,239,700——
2019-01-02$45.52$81.084,022,100——