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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$46.68$101.55264,700——
2004-12-30$46.93$102.09379,900——
2004-12-29$46.85$101.92476,800——
2004-12-28$46.64$101.46337,200——
2004-12-27$46.28$100.68431,700——
2004-12-23$46.74$101.68708,200——
2004-12-22$46.27$100.651,046,500——
2004-12-21$46.29$100.701,000,700——
2004-12-20$46.00$100.071,005,200——
2004-12-17$46.24$100.591,335,900——
2004-12-16$46.96$102.161,005,600——
2004-12-15$47.37$103.05918,800——
2004-12-14$47.68$103.72839,700——
2004-12-13$46.78$101.76695,700——
2004-12-10$46.09$100.26977,300——
2004-12-09$45.75$99.521,135,200——
2004-12-08$46.30$100.72645,600——
2004-12-07$46.23$100.57828,300——
2004-12-06$46.86$101.94848,200——
2004-12-03$47.49$103.31660,900——
2004-12-02$47.63$103.61890,800——
2004-12-01$47.30$102.89704,500——
2004-11-30$46.02$100.11700,700——
2004-11-29$46.47$101.09685,500——
2004-11-26$46.17$100.44167,000——
2004-11-24$46.12$100.33550,400——
2004-11-23$45.60$99.201,076,900——
2004-11-22$46.16$100.411,139,300——
2004-11-19$46.13$100.351,049,200——
2004-11-18$45.52$99.02962,700——
2004-11-17$46.44$101.02439,100——
2004-11-16$46.20$100.50480,000——
2004-11-15$46.47$101.09871,700——
2004-11-12$46.11$100.311,285,300——
2004-11-11$46.55$101.26633,300——
2004-11-10$45.52$99.021,062,600——
2004-11-09$45.67$99.35811,200——
2004-11-08$45.56$99.11835,100——
2004-11-05$45.52$99.021,002,300——
2004-11-04$45.42$98.81972,600——
2004-11-03$44.54$96.891,268,700——
2004-11-02$43.34$94.281,120,900——
2004-11-01$42.97$93.481,412,900——
2004-10-29$43.80$95.28811,000——
2004-10-28$43.58$94.801,163,100——
2004-10-27$43.55$94.741,460,100——
2004-10-26$43.31$94.221,599,700——
2004-10-25$42.00$91.37758,200——
2004-10-22$41.71$90.73840,700——
2004-10-21$41.98$91.321,512,700——
2004-10-20$42.11$91.602,664,500——
2004-10-19$42.05$91.472,932,200——
2004-10-18$44.30$96.371,015,800——
2004-10-15$45.01$97.911,431,600——
2004-10-14$45.15$98.22803,700——
2004-10-13$46.07$100.22626,300——
2004-10-12$46.35$100.83358,100——
2004-10-11$46.67$101.52320,600——
2004-10-08$46.81$101.83433,100——
2004-10-07$47.02$102.29674,900——
2004-10-06$47.15$102.57740,800——
2004-10-05$47.22$101.96965,600——
2004-10-04$47.67$102.931,540,900——
2004-10-01$48.43$104.57834,400——
2004-09-30$47.00$101.48910,800——
2004-09-29$46.56$100.53407,000——
2004-09-28$45.90$99.11626,000——
2004-09-27$45.78$98.85810,200——
2004-09-24$46.61$100.64650,200——
2004-09-23$46.50$100.40650,700——
2004-09-22$46.43$100.25782,600——
2004-09-21$46.94$101.35650,800——
2004-09-20$46.64$100.71535,100——
2004-09-17$47.00$101.48647,800——
2004-09-16$46.99$101.46373,100——
2004-09-15$46.54$100.49646,000——
2004-09-14$47.00$101.48608,500——
2004-09-13$47.25$102.02591,000——
2004-09-10$46.63$100.69367,900——
2004-09-09$46.40$100.19601,100——
2004-09-08$46.59$100.60606,700——
2004-09-07$47.41$102.37965,100——
2004-09-03$46.33$100.04444,300——
2004-09-02$46.32$100.02547,800——
2004-09-01$45.55$98.35539,300——
2004-08-31$45.30$97.81558,900——
2004-08-30$45.01$97.19414,700——
2004-08-27$45.46$98.16511,600——
2004-08-26$45.70$98.68648,300——
2004-08-25$45.52$98.29809,400——
2004-08-24$44.43$95.94470,600——
2004-08-23$44.20$95.44532,200——
2004-08-20$44.57$96.24772,900——
2004-08-19$44.21$95.46686,200——
2004-08-18$44.13$95.29581,500——
2004-08-17$43.69$94.34466,600——
2004-08-16$43.28$93.45515,900——
2004-08-13$42.79$92.39460,800——
2004-08-12$42.65$92.09700,100——
2004-08-11$43.16$93.19631,900——
2004-08-10$43.35$93.60820,200——
2004-08-09$42.42$91.60506,200——
2004-08-06$42.48$91.721,117,500——
2004-08-05$43.45$93.82811,800——
2004-08-04$44.10$95.22697,900——
2004-08-03$43.90$94.79781,700——
2004-08-02$44.04$95.09799,500——
2004-07-30$43.70$94.361,207,400——
2004-07-29$43.14$93.151,492,200——
2004-07-28$42.43$91.621,183,400——
2004-07-27$42.47$91.701,013,000——
2004-07-26$42.30$91.34761,700——
2004-07-23$42.22$91.16751,100——
2004-07-22$42.71$92.221,512,400——
2004-07-21$43.47$93.86823,400——
2004-07-20$44.12$95.271,520,800——
2004-07-19$43.33$93.561,036,700——
2004-07-16$43.01$92.87762,500——
2004-07-15$43.33$93.56744,400——
2004-07-14$43.70$94.36710,800——
2004-07-13$44.03$95.07599,900——
2004-07-12$44.62$96.35683,500——
2004-07-09$44.20$95.44641,300——
2004-07-08$44.22$95.48755,200——
2004-07-07$44.94$97.04722,000——
2004-07-06$45.59$97.68638,100——
2004-07-02$46.30$99.21551,200——
2004-07-01$46.40$99.421,101,600——
2004-06-30$47.25$101.24885,800——
2004-06-29$46.73$100.13707,000——
2004-06-28$46.07$98.71971,400——
2004-06-25$45.62$97.75792,300——
2004-06-24$45.74$98.011,051,400——
2004-06-23$45.60$97.711,122,700——
2004-06-22$45.65$97.811,204,000——
2004-06-21$45.67$97.86602,000——
2004-06-18$45.90$98.35772,500——
2004-06-17$46.05$98.67536,200——
2004-06-16$46.05$98.67534,200——
2004-06-15$46.24$99.08620,000——
2004-06-14$46.40$99.42634,000——
2004-06-10$47.10$100.92620,300——
2004-06-09$46.89$100.471,092,400——
2004-06-08$47.78$102.38679,900——
2004-06-07$47.65$102.10607,900——
2004-06-04$47.13$100.98543,100——
2004-06-03$46.78$100.23759,000——
2004-06-02$47.35$101.46697,800——
2004-06-01$46.91$100.511,361,600——
2004-05-28$47.49$101.76678,100——
2004-05-27$47.12$100.961,471,200——
2004-05-26$45.59$97.68790,600——
2004-05-25$45.50$97.49868,100——
2004-05-24$44.90$96.21571,600——
2004-05-21$44.72$95.82634,000——
2004-05-20$44.55$95.461,189,800——
2004-05-19$44.95$96.31937,600——
2004-05-18$44.92$96.25817,800——
2004-05-17$44.10$94.49764,700——
2004-05-14$44.42$95.18763,100——
2004-05-13$44.32$94.961,243,900——
2004-05-12$44.65$95.671,383,000——
2004-05-11$43.54$93.29833,800——
2004-05-10$43.49$93.181,149,100——
2004-05-07$44.25$94.811,091,000——
2004-05-06$45.45$97.381,184,800——
2004-05-05$45.87$98.282,163,600——
2004-05-04$44.13$94.561,788,900——
2004-05-03$44.73$95.842,480,700——
2004-04-30$44.88$96.161,182,000——
2004-04-29$45.46$97.41886,400——
2004-04-28$45.56$97.621,029,400——
2004-04-27$47.14$101.01623,900——
2004-04-26$46.94$100.58674,900——
2004-04-23$46.62$99.89529,500——
2004-04-22$46.95$100.60680,300——
2004-04-21$46.03$98.63855,700——
2004-04-20$46.02$98.61877,700——
2004-04-19$46.80$100.28853,300——
2004-04-16$47.30$101.35729,900——
2004-04-15$46.95$100.601,181,300——
2004-04-14$47.17$101.071,314,500——
2004-04-13$47.88$102.591,332,400——
2004-04-12$49.95$107.03990,600——
2004-04-08$49.39$105.83598,300——
2004-04-07$49.41$105.87762,000——
2004-04-06$49.50$106.06968,000——
2004-04-05$49.93$106.231,242,000——
2004-04-02$48.80$103.831,028,200——
2004-04-01$48.06$102.25821,500——
2004-03-31$47.32$100.68869,200——
2004-03-30$47.45$100.96898,500——
2004-03-29$47.04$100.08746,100——
2004-03-26$46.24$98.38729,800——
2004-03-25$46.13$98.151,276,700——
2004-03-24$44.82$95.361,120,700——
2004-03-23$45.65$97.13906,400——
2004-03-22$45.38$96.55848,200——
2004-03-19$46.26$98.42901,000——
2004-03-18$46.50$98.94858,900——
2004-03-17$46.11$98.11636,600——
2004-03-16$45.75$97.34858,500——
2004-03-15$45.31$96.40996,800——
2004-03-12$46.38$98.68912,100——
2004-03-11$45.82$97.491,112,500——
2004-03-10$47.07$100.151,155,800——
2004-03-09$47.99$102.111,018,500——
2004-03-08$48.52$103.231,001,100——
2004-03-05$47.91$101.941,047,900——
2004-03-04$48.72$103.66606,700——
2004-03-03$48.53$103.251,282,100——
2004-03-02$47.54$101.15970,400——
2004-03-01$47.24$100.51885,200——
2004-02-27$46.43$98.791,439,300——
2004-02-26$46.50$98.94584,600——
2004-02-25$46.56$99.06587,600——
2004-02-24$46.13$98.151,353,400——
2004-02-23$47.16$100.34666,300——
2004-02-20$47.24$100.51944,000——
2004-02-19$47.12$100.251,364,200——
2004-02-18$47.24$100.511,127,200——
2004-02-17$47.62$101.32812,300——
2004-02-13$46.64$99.23787,700——
2004-02-12$46.55$99.04818,200——
2004-02-11$46.75$99.471,027,200——
2004-02-10$46.18$98.252,555,600——
2004-02-09$44.81$95.34673,600——
2004-02-06$44.47$94.621,275,800——
2004-02-05$43.89$93.38863,500——
2004-02-04$44.26$94.17834,800——
2004-02-03$45.47$96.741,172,000——
2004-02-02$44.66$95.02910,600——
2004-01-30$44.15$93.94461,300——
2004-01-29$43.92$93.45846,100——
2004-01-28$43.71$93.001,218,800——
2004-01-27$43.87$93.34583,000——
2004-01-26$44.21$94.06431,800——
2004-01-23$44.00$93.62675,900——
2004-01-22$43.90$93.40848,300——
2004-01-21$44.20$94.041,966,300——
2004-01-20$41.66$88.64784,600——
2004-01-16$41.82$88.98763,300——
2004-01-15$41.64$88.60547,600——
2004-01-14$41.82$88.98704,500——
2004-01-13$40.92$87.06728,300——
2004-01-12$41.33$87.94625,800——
2004-01-09$41.50$88.30597,500——
2004-01-08$41.75$88.83826,800——
2004-01-07$42.17$89.721,444,000——
2004-01-06$40.93$86.34662,600——
2004-01-05$40.75$85.96556,900——
2004-01-02$40.17$84.74731,600——