NYSE:LNC | Historical Stock Price | LINCOLN NATIONAL CORP

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

$6.04$12.65$26.48$55.44$116.06$242.981980-03-172026-08-27

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

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$40.00$74.13102,400——
1999-12-30$39.63$73.43199,000——
1999-12-29$39.31$72.85234,200——
1999-12-28$39.13$72.50491,900——
1999-12-27$38.75$71.81609,100——
1999-12-23$38.19$70.77354,600——
1999-12-22$37.13$68.80916,400——
1999-12-21$37.13$68.80296,700——
1999-12-20$37.38$69.26359,600——
1999-12-17$36.94$68.451,070,300——
1999-12-16$38.50$71.351,622,300——
1999-12-15$38.00$70.42749,800——
1999-12-14$38.56$71.46817,100——
1999-12-13$39.03$72.33550,500——
1999-12-10$40.31$74.70317,000——
1999-12-09$40.00$74.13358,000——
1999-12-08$38.94$72.16568,900——
1999-12-07$41.38$76.67985,100——
1999-12-06$40.38$74.82663,400——
1999-12-03$41.75$77.37829,300——
1999-12-02$41.19$76.33376,400——
1999-12-01$41.31$76.56364,600——
1999-11-30$41.69$77.25679,600——
1999-11-29$42.00$77.83426,200——
1999-11-26$42.69$79.11323,200——
1999-11-24$43.38$80.38310,300——
1999-11-23$44.63$82.70308,000——
1999-11-22$45.31$83.97234,500——
1999-11-19$45.88$85.01450,900——
1999-11-18$46.94$86.98458,200——
1999-11-17$46.81$86.75460,400——
1999-11-16$47.75$88.49810,900——
1999-11-15$46.06$85.36399,200——
1999-11-12$46.38$85.94346,500——
1999-11-11$45.19$83.74451,000——
1999-11-10$45.63$84.55793,300——
1999-11-09$46.19$85.59406,700——
1999-11-08$46.50$86.17335,600——
1999-11-05$47.38$87.79480,900——
1999-11-04$45.63$84.55768,200——
1999-11-03$44.13$81.77448,200——
1999-11-02$45.94$85.13600,600——
1999-11-01$45.94$85.13720,200——
1999-10-29$46.13$85.48787,300——
1999-10-28$47.31$87.681,394,900——
1999-10-27$45.25$83.85709,200——
1999-10-26$44.56$82.58766,900——
1999-10-25$44.75$82.931,802,800——
1999-10-22$47.19$87.441,651,200——
1999-10-21$41.69$77.25539,300——
1999-10-20$41.69$77.25562,600——
1999-10-19$42.06$77.95650,100——
1999-10-18$42.13$78.06717,300——
1999-10-15$39.00$72.27975,100——
1999-10-14$39.25$72.74899,600——
1999-10-13$36.50$67.64690,200——
1999-10-12$38.25$70.88269,100——
1999-10-11$38.50$71.35322,100——
1999-10-08$39.50$73.20310,400——
1999-10-07$38.56$71.46400,500——
1999-10-06$39.19$72.62626,800——
1999-10-05$39.06$71.88548,000——
1999-10-04$39.00$71.76504,200——
1999-10-01$37.94$69.811,182,300——
1999-09-30$37.56$69.121,258,800——
1999-09-29$37.50$69.00915,500——
1999-09-28$40.25$74.06724,400——
1999-09-27$40.00$73.60750,700——
1999-09-24$39.44$72.57569,900——
1999-09-23$39.88$73.37758,500——
1999-09-22$39.31$72.34938,700——
1999-09-21$39.94$73.491,383,600——
1999-09-20$40.63$74.751,177,500——
1999-09-17$45.00$82.80380,900——
1999-09-16$43.25$79.58335,300——
1999-09-15$43.69$80.39451,700——
1999-09-14$43.88$80.73672,600——
1999-09-13$43.94$80.85489,000——
1999-09-10$45.50$83.72265,400——
1999-09-09$45.75$84.18271,100——
1999-09-08$46.69$85.91203,000——
1999-09-07$47.06$86.60193,700——
1999-09-03$47.94$88.21496,900——
1999-09-02$46.88$86.25316,300——
1999-09-01$47.25$86.94404,200——
1999-08-31$46.88$86.25271,700——
1999-08-30$47.81$87.98240,100——
1999-08-27$49.63$91.31204,200——
1999-08-26$50.25$92.46293,400——
1999-08-25$50.69$93.27592,700——
1999-08-24$48.88$89.93263,800——
1999-08-23$48.44$89.13413,800——
1999-08-20$47.50$87.40431,900——
1999-08-19$48.38$89.01275,600——
1999-08-18$48.56$89.36315,000——
1999-08-17$49.38$90.85347,200——
1999-08-16$47.94$88.21219,400——
1999-08-13$48.00$88.32293,600——
1999-08-12$47.63$87.63326,600——
1999-08-11$48.00$88.32410,600——
1999-08-10$47.75$87.86368,600——
1999-08-09$48.69$89.59496,700——
1999-08-06$48.00$88.32681,300——
1999-08-05$49.94$91.89321,900——
1999-08-04$49.44$90.97394,600——
1999-08-03$49.88$91.77243,800——
1999-08-02$51.13$94.07386,900——
1999-07-30$50.00$92.00432,100——
1999-07-29$50.88$93.61394,900——
1999-07-28$51.88$95.45319,400——
1999-07-27$52.56$96.72309,900——
1999-07-26$53.13$97.75257,600——
1999-07-23$53.13$97.75464,200——
1999-07-22$52.75$97.06663,300——
1999-07-21$51.13$94.07530,800——
1999-07-20$53.50$98.44392,100——
1999-07-19$54.31$99.94481,400——
1999-07-16$55.00$101.20388,200——
1999-07-15$56.44$103.85156,800——
1999-07-14$55.63$102.35518,700——
1999-07-13$56.13$103.27421,900——
1999-07-12$57.31$105.46503,000——
1999-07-09$57.00$104.88646,100——
1999-07-08$56.38$103.731,100,500——
1999-07-07$55.06$101.32701,800——
1999-07-06$54.38$99.55568,400——
1999-07-02$54.44$99.66246,800——
1999-07-01$53.69$98.29583,200——
1999-06-30$52.31$95.77450,300——
1999-06-29$52.00$95.20383,500——
1999-06-28$51.63$94.51305,500——
1999-06-25$50.94$93.25475,000——
1999-06-24$51.69$94.63392,200——
1999-06-23$52.38$95.89554,300——
1999-06-22$51.75$94.74511,600——
1999-06-21$52.63$96.34448,800——
1999-06-18$52.28$95.71617,200——
1999-06-17$52.63$96.34644,600——
1999-06-16$52.16$95.481,066,200——
1999-06-15$51.78$94.80715,600——
1999-06-14$51.28$93.88548,200——
1999-06-11$50.50$92.45597,600——
1999-06-10$50.22$91.94617,600——
1999-06-09$50.28$92.05498,000——
1999-06-08$50.38$92.22404,400——
1999-06-07$51.69$94.63631,600——
1999-06-04$51.31$93.94527,200——
1999-06-03$51.19$93.71500,400——
1999-06-02$50.00$91.54494,000——
1999-06-01$49.22$90.11658,800——
1999-05-28$50.88$93.14616,200——
1999-05-27$50.31$92.11492,800——
1999-05-26$51.25$93.83589,800——
1999-05-25$50.84$93.08689,800——
1999-05-24$49.66$90.91623,000——
1999-05-21$50.94$93.25447,200——
1999-05-20$51.44$94.17324,600——
1999-05-19$50.97$93.31251,600——
1999-05-18$51.22$93.77448,200——
1999-05-17$51.47$94.23428,200——
1999-05-14$50.91$93.20326,000——
1999-05-13$52.41$95.94479,400——
1999-05-12$52.34$95.83866,800——
1999-05-11$50.13$91.77530,400——
1999-05-10$50.59$92.62463,600——
1999-05-07$50.38$92.221,138,000——
1999-05-06$48.97$89.65521,200——
1999-05-05$48.94$89.59653,400——
1999-05-04$48.25$88.33881,000——
1999-05-03$48.50$88.79643,600——
1999-04-30$48.03$87.93671,600——
1999-04-29$48.47$88.73673,800——
1999-04-28$48.25$88.331,136,000——
1999-04-27$48.00$87.88560,800——
1999-04-26$47.84$87.59600,000——
1999-04-23$49.00$89.71931,200——
1999-04-22$47.69$87.30714,400——
1999-04-21$47.25$86.50753,000——
1999-04-20$46.13$84.44763,800——
1999-04-19$46.50$85.13983,400——
1999-04-16$46.81$85.70663,800——
1999-04-15$47.63$87.19503,600——
1999-04-14$48.72$89.19520,400——
1999-04-13$49.50$90.62783,000——
1999-04-12$49.16$89.99418,600——
1999-04-09$48.56$88.91310,400——
1999-04-08$48.38$88.56615,600——
1999-04-07$48.63$89.02837,400——
1999-04-06$48.94$89.09776,400——
1999-04-05$50.19$91.36602,400——
1999-04-01$49.41$89.94623,000——
1999-03-31$49.44$90.00400,000——
1999-03-30$49.50$90.11635,200——
1999-03-29$49.78$90.62579,200——
1999-03-26$49.28$89.71714,800——
1999-03-25$49.72$90.51678,000——
1999-03-24$49.47$90.06649,400——
1999-03-23$49.09$89.37967,400——
1999-03-22$49.81$90.68451,800——
1999-03-19$48.56$88.41669,000——
1999-03-18$48.75$88.751,045,000——
1999-03-17$47.91$87.21651,800——
1999-03-16$47.75$86.93957,800——
1999-03-15$49.00$89.20817,200——
1999-03-12$47.59$86.64496,800——
1999-03-11$47.00$85.561,002,800——
1999-03-10$46.78$85.161,067,200——
1999-03-09$47.06$85.681,128,600——
1999-03-08$47.31$86.13753,800——
1999-03-05$47.44$86.361,174,400——
1999-03-04$47.97$87.321,021,200——
1999-03-03$47.88$87.15829,000——
1999-03-02$47.44$86.36690,200——
1999-03-01$46.69$84.991,477,000——
1999-02-26$47.34$86.19479,400——
1999-02-25$47.00$85.56671,800——
1999-02-24$46.84$85.28648,400——
1999-02-23$46.47$84.59908,800——
1999-02-22$48.56$88.411,767,800——
1999-02-19$46.50$84.651,331,200——
1999-02-18$44.19$80.441,033,600——
1999-02-17$42.19$76.80387,800——
1999-02-16$43.25$78.73604,800——
1999-02-12$42.06$76.57411,400——
1999-02-11$43.22$78.68625,000——
1999-02-10$41.59$75.72626,800——
1999-02-09$41.66$75.83320,000——
1999-02-08$41.56$75.66485,000——
1999-02-05$40.19$73.16444,800——
1999-02-04$40.44$73.61816,800——
1999-02-03$39.97$72.76669,800——
1999-02-02$39.81$72.48648,600——
1999-02-01$40.53$73.79531,800——
1999-01-29$41.66$75.83400,000——
1999-01-28$40.75$74.18395,000——
1999-01-27$40.28$73.33410,800——
1999-01-26$40.16$73.10291,600——
1999-01-25$40.06$72.93416,800——
1999-01-22$39.50$71.91400,000——
1999-01-21$39.75$72.36595,200——
1999-01-20$39.94$72.70330,000——
1999-01-19$40.25$73.27427,200——
1999-01-15$40.22$73.22398,200——
1999-01-14$39.78$72.42515,000——
1999-01-13$39.78$72.42442,400——
1999-01-12$39.97$72.76698,800——
1999-01-11$40.66$74.01473,600——
1999-01-08$41.84$76.17568,600——
1999-01-07$41.13$74.87874,800——
1999-01-06$41.13$74.87922,600——
1999-01-05$41.34$74.76827,400——
1999-01-04$40.91$73.97505,400——