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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.47$83.122,159,000——
2020-12-30$44.01$82.261,954,500——
2020-12-29$43.75$81.772,386,700——
2020-12-28$43.92$82.092,282,700——
2020-12-24$43.84$81.941,383,500——
2020-12-23$43.53$81.365,450,700——
2020-12-22$43.03$80.434,044,500——
2020-12-21$43.59$81.474,155,700——
2020-12-18$43.89$82.0310,298,600——
2020-12-17$44.81$83.753,037,300——
2020-12-16$44.68$83.513,282,400——
2020-12-15$44.87$83.862,957,500——
2020-12-14$44.20$82.613,198,200——
2020-12-11$44.84$83.813,314,600——
2020-12-10$45.35$84.762,881,200——
2020-12-09$45.12$84.333,842,800——
2020-12-08$45.24$84.563,426,600——
2020-12-07$45.17$84.433,582,200——
2020-12-04$46.29$86.524,836,300——
2020-12-03$45.69$85.402,917,800——
2020-12-02$45.31$84.693,684,400——
2020-12-01$44.70$83.554,043,100——
2020-11-30$43.93$82.115,918,300——
2020-11-27$45.28$84.632,073,600——
2020-11-25$45.61$85.254,127,900——
2020-11-24$46.13$86.225,006,300——
2020-11-23$44.45$83.084,779,700——
2020-11-20$43.85$81.964,462,100——
2020-11-19$43.72$81.723,475,500——
2020-11-18$42.86$80.115,550,900——
2020-11-17$43.00$80.374,739,500——
2020-11-16$43.23$80.285,340,800——
2020-11-13$41.52$77.102,908,100——
2020-11-12$40.31$74.853,908,300——
2020-11-11$40.88$75.914,186,300——
2020-11-10$41.85$77.714,886,900——
2020-11-09$41.49$77.057,856,300——
2020-11-06$36.90$68.523,970,300——
2020-11-05$37.20$69.085,234,000——
2020-11-04$36.53$67.835,122,500——
2020-11-03$36.24$67.305,029,000——
2020-11-02$35.52$65.964,717,900——
2020-10-30$33.95$63.045,321,300——
2020-10-29$34.22$63.544,621,200——
2020-10-28$34.15$63.416,813,500——
2020-10-27$35.36$65.663,849,200——
2020-10-26$36.77$68.282,998,300——
2020-10-23$37.85$70.292,501,500——
2020-10-22$37.51$69.652,311,900——
2020-10-21$36.65$68.062,760,300——
2020-10-20$36.91$68.543,219,300——
2020-10-19$36.48$67.743,208,400——
2020-10-16$37.21$69.102,630,900——
2020-10-15$37.25$69.172,443,800——
2020-10-14$36.98$68.672,626,000——
2020-10-13$37.21$69.102,579,300——
2020-10-12$38.40$71.312,163,800——
2020-10-09$38.10$70.752,539,600——
2020-10-08$38.24$71.012,320,000——
2020-10-07$37.91$70.403,448,400——
2020-10-06$37.37$69.394,076,900——
2020-10-05$37.43$69.513,317,300——
2020-10-02$36.88$68.482,973,800——
2020-10-01$36.39$67.572,482,900——
2020-09-30$36.35$67.503,922,300——
2020-09-29$36.02$66.892,908,100——
2020-09-28$36.33$67.463,502,200——
2020-09-25$35.73$66.352,924,000——
2020-09-24$35.67$66.242,932,700——
2020-09-23$35.62$66.143,137,600——
2020-09-22$36.37$67.543,618,100——
2020-09-21$36.41$67.615,030,700——
2020-09-18$37.80$70.1917,653,100——
2020-09-17$37.62$69.863,793,300——
2020-09-16$37.21$69.103,813,000——
2020-09-15$36.69$68.133,220,600——
2020-09-14$37.07$68.843,441,400——
2020-09-11$36.39$67.573,067,000——
2020-09-10$36.21$67.243,335,900——
2020-09-09$37.04$68.783,473,800——
2020-09-08$36.94$68.605,122,100——
2020-09-04$37.86$70.305,104,300——
2020-09-03$36.94$68.605,241,200——
2020-09-02$36.90$68.523,197,800——
2020-09-01$36.70$68.153,889,300——
2020-08-31$36.32$67.443,362,200——
2020-08-28$37.13$68.953,101,600——
2020-08-27$36.88$68.482,778,900——
2020-08-26$36.45$67.692,802,700——
2020-08-25$37.10$68.892,826,300——
2020-08-24$37.38$69.412,709,300——
2020-08-21$36.42$67.632,928,400——
2020-08-20$36.66$68.082,409,800——
2020-08-19$37.03$68.762,497,400——
2020-08-18$37.14$68.972,195,000——
2020-08-17$37.46$69.042,497,400——
2020-08-14$38.07$70.172,660,900——
2020-08-13$37.75$69.583,123,000——
2020-08-12$37.62$69.343,217,400——
2020-08-11$38.03$70.093,963,200——
2020-08-10$37.47$69.063,102,300——
2020-08-07$36.52$67.312,963,000——
2020-08-06$35.41$65.263,285,700——
2020-08-05$35.55$65.522,700,900——
2020-08-04$35.06$64.624,122,000——
2020-08-03$35.36$65.172,937,700——
2020-07-31$35.57$65.564,404,200——
2020-07-30$35.29$65.044,575,900——
2020-07-29$36.50$67.273,904,800——
2020-07-28$36.29$66.893,863,800——
2020-07-27$36.43$67.143,311,000——
2020-07-24$36.77$67.772,226,400——
2020-07-23$36.99$68.182,537,300——
2020-07-22$36.66$67.572,154,200——
2020-07-21$36.51$67.292,684,000——
2020-07-20$35.98$66.312,485,000——
2020-07-17$36.22$66.762,800,800——
2020-07-16$36.37$67.032,194,700——
2020-07-15$36.28$66.873,532,800——
2020-07-14$35.65$65.714,162,200——
2020-07-13$34.88$64.293,117,300——
2020-07-10$34.87$64.272,782,200——
2020-07-09$33.97$62.613,806,900——
2020-07-08$35.40$65.243,085,000——
2020-07-07$34.62$63.813,488,400——
2020-07-06$36.02$66.393,332,600——
2020-07-02$35.26$64.993,075,400——
2020-07-01$35.39$65.233,154,600——
2020-06-30$36.03$66.413,768,800——
2020-06-29$35.43$65.302,739,000——
2020-06-26$34.68$63.924,875,400——
2020-06-25$35.83$66.042,801,800——
2020-06-24$35.17$64.824,040,100——
2020-06-23$36.39$67.073,159,600——
2020-06-22$36.46$67.203,532,600——
2020-06-19$36.60$67.467,694,300——
2020-06-18$37.11$68.402,835,300——
2020-06-17$36.79$67.813,432,000——
2020-06-16$37.35$68.843,449,800——
2020-06-15$37.12$68.413,271,300——
2020-06-12$36.64$67.533,265,200——
2020-06-11$35.66$65.725,382,300——
2020-06-10$39.09$72.053,830,800——
2020-06-09$40.20$74.093,220,900——
2020-06-08$42.10$77.594,033,600——
2020-06-05$40.53$74.703,948,900——
2020-06-04$39.33$72.494,657,100——
2020-06-03$38.21$70.423,641,700——
2020-06-02$37.24$68.642,849,800——
2020-06-01$36.97$68.145,017,900——
2020-05-29$36.47$67.2217,390,300——
2020-05-28$36.63$67.514,103,800——
2020-05-27$37.17$68.514,554,000——
2020-05-26$36.23$66.773,783,300——
2020-05-22$34.70$63.952,875,000——
2020-05-21$34.85$64.234,426,000——
2020-05-20$34.80$64.144,786,800——
2020-05-19$33.63$61.983,141,600——
2020-05-18$34.75$63.533,832,400——
2020-05-15$32.99$60.3110,064,000——
2020-05-14$32.76$59.895,193,200——
2020-05-13$31.99$58.484,405,000——
2020-05-12$33.65$61.523,698,600——
2020-05-11$35.41$64.742,938,800——
2020-05-08$36.26$66.292,570,700——
2020-05-07$35.87$65.582,977,600——
2020-05-06$34.28$62.674,079,500——
2020-05-05$35.92$65.673,421,600——
2020-05-04$35.75$65.363,522,700——
2020-05-01$36.62$66.953,425,200——
2020-04-30$37.24$68.085,604,200——
2020-04-29$39.19$71.653,001,300——
2020-04-28$37.79$69.092,445,300——
2020-04-27$37.27$68.143,279,900——
2020-04-24$36.29$66.353,482,700——
2020-04-23$35.04$64.063,206,900——
2020-04-22$35.47$64.852,363,900——
2020-04-21$34.59$63.243,383,400——
2020-04-20$36.15$66.093,377,900——
2020-04-17$36.48$66.693,858,400——
2020-04-16$35.04$64.062,878,000——
2020-04-15$35.75$65.363,689,500——
2020-04-14$37.78$69.073,347,800——
2020-04-13$37.28$68.162,828,200——
2020-04-09$38.08$69.627,065,600——
2020-04-08$37.77$69.054,296,900——
2020-04-07$35.71$65.294,625,500——
2020-04-06$35.22$64.395,275,800——
2020-04-03$32.41$59.254,690,300——
2020-04-02$31.83$58.194,892,600——
2020-04-01$31.90$58.325,237,000——
2020-03-31$34.24$62.607,315,700——
2020-03-30$36.26$66.294,315,900——
2020-03-27$35.40$64.726,083,000——
2020-03-26$35.77$65.4010,739,400——
2020-03-25$36.73$67.1514,431,000——
2020-03-24$29.11$53.226,025,300——
2020-03-23$25.69$46.976,925,700——
2020-03-20$26.73$48.876,985,900——
2020-03-19$26.90$49.187,171,300——
2020-03-18$25.27$46.207,493,400——
2020-03-17$30.15$55.127,086,300——
2020-03-16$28.99$53.005,979,300——
2020-03-13$34.69$63.426,242,000——
2020-03-12$31.42$57.446,057,800——
2020-03-11$36.94$67.535,903,400——
2020-03-10$39.22$71.706,962,000——
2020-03-09$37.59$68.727,871,300——
2020-03-06$40.78$74.556,310,800——
2020-03-05$41.58$76.025,574,500——
2020-03-04$44.55$81.457,922,500——
2020-03-03$43.33$79.227,325,900——
2020-03-02$45.29$82.806,569,000——
2020-02-28$42.85$78.348,935,600——
2020-02-27$44.40$81.176,232,300——
2020-02-26$46.55$85.105,292,000——
2020-02-25$47.70$87.214,013,900——
2020-02-24$49.23$90.004,080,300——
2020-02-21$51.53$94.212,977,600——
2020-02-20$51.49$94.142,623,700——
2020-02-19$51.55$94.242,182,600——
2020-02-18$51.88$94.852,210,000——
2020-02-14$52.81$96.042,073,500——
2020-02-13$52.46$95.402,568,500——
2020-02-12$52.40$95.292,474,400——
2020-02-11$52.94$96.272,026,700——
2020-02-10$52.74$95.912,168,600——
2020-02-07$52.93$96.252,341,700——
2020-02-06$52.74$95.913,480,500——
2020-02-05$53.28$96.894,929,500——
2020-02-04$52.17$94.873,685,200——
2020-02-03$52.01$94.584,109,800——
2020-01-31$51.57$93.784,313,400——
2020-01-30$53.04$96.452,552,000——
2020-01-29$52.38$95.251,566,400——
2020-01-28$52.37$95.242,576,700——
2020-01-27$51.83$94.252,619,600——
2020-01-24$52.39$95.272,793,800——
2020-01-23$52.56$95.583,005,700——
2020-01-22$52.53$95.532,523,400——
2020-01-21$52.84$96.092,968,700——
2020-01-17$53.42$97.153,369,800——
2020-01-16$52.79$96.003,048,600——
2020-01-15$52.30$95.114,637,100——
2020-01-14$52.20$94.933,212,500——
2020-01-13$52.50$95.473,201,000——
2020-01-10$52.07$94.692,842,800——
2020-01-09$52.50$95.473,646,500——
2020-01-08$52.49$95.452,854,900——
2020-01-07$52.33$95.163,922,100——
2020-01-06$52.83$96.072,760,700——
2020-01-03$52.98$96.352,125,400——
2020-01-02$53.35$97.023,363,200——