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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$27.81$68.431,692,400——
2010-12-30$27.50$67.661,535,000——
2010-12-29$27.76$68.301,639,000——
2010-12-28$27.92$68.702,441,500——
2010-12-27$28.31$69.662,082,100——
2010-12-23$28.30$69.632,333,600——
2010-12-22$28.92$71.162,898,100——
2010-12-21$28.75$70.743,179,600——
2010-12-20$28.12$69.192,607,700——
2010-12-17$28.43$69.954,005,300——
2010-12-16$28.05$69.022,754,700——
2010-12-15$28.09$69.114,782,600——
2010-12-14$28.00$68.893,589,100——
2010-12-13$27.71$68.184,117,900——
2010-12-10$28.14$69.245,348,400——
2010-12-09$27.82$68.456,495,700——
2010-12-08$27.24$67.0211,880,400——
2010-12-07$25.34$62.353,797,000——
2010-12-06$25.07$61.682,230,000——
2010-12-03$25.21$62.033,250,300——
2010-12-02$25.12$61.813,713,200——
2010-12-01$24.52$60.333,911,000——
2010-11-30$23.88$58.764,637,700——
2010-11-29$23.63$58.142,719,600——
2010-11-26$23.64$58.171,283,100——
2010-11-24$23.85$58.682,177,100——
2010-11-23$23.42$57.624,360,600——
2010-11-22$24.24$59.642,972,100——
2010-11-19$24.52$60.332,807,400——
2010-11-18$24.54$60.383,811,000——
2010-11-17$23.89$58.784,871,000——
2010-11-16$23.67$58.246,681,100——
2010-11-15$24.20$59.544,464,100——
2010-11-12$23.89$58.785,287,100——
2010-11-11$25.00$61.516,749,600——
2010-11-10$24.87$61.193,823,200——
2010-11-09$24.43$60.114,043,100——
2010-11-08$24.93$61.343,031,600——
2010-11-05$25.43$62.574,597,000——
2010-11-04$24.90$61.275,356,300——
2010-11-03$24.30$59.798,704,800——
2010-11-02$24.97$61.444,160,000——
2010-11-01$24.27$59.723,773,600——
2010-10-29$24.48$60.234,017,300——
2010-10-28$25.01$61.544,730,000——
2010-10-27$25.13$61.834,760,200——
2010-10-26$25.37$62.425,727,500——
2010-10-25$25.82$63.534,259,800——
2010-10-22$26.01$64.002,827,000——
2010-10-21$26.13$64.293,482,400——
2010-10-20$25.91$63.754,220,200——
2010-10-19$25.36$62.403,961,800——
2010-10-18$25.99$63.955,734,000——
2010-10-15$25.09$61.733,817,400——
2010-10-14$25.27$62.183,428,300——
2010-10-13$25.43$62.573,218,300——
2010-10-12$25.15$61.882,869,500——
2010-10-11$25.45$62.623,631,700——
2010-10-08$24.94$61.363,945,300——
2010-10-07$24.41$60.062,528,000——
2010-10-06$24.73$60.854,068,300——
2010-10-05$24.70$60.755,433,200——
2010-10-04$23.90$58.782,985,200——
2010-10-01$23.97$58.952,936,300——
2010-09-30$23.92$58.833,325,500——
2010-09-29$23.94$58.882,668,500——
2010-09-28$23.99$59.004,115,600——
2010-09-27$23.68$58.242,969,300——
2010-09-24$24.10$59.273,467,400——
2010-09-23$23.25$57.185,371,600——
2010-09-22$23.94$58.886,739,800——
2010-09-21$25.04$61.584,698,700——
2010-09-20$25.29$62.206,052,000——
2010-09-17$24.56$60.4010,671,100——
2010-09-16$24.72$60.809,592,800——
2010-09-15$25.36$62.374,910,900——
2010-09-14$25.74$63.313,144,400——
2010-09-13$25.95$63.823,364,800——
2010-09-10$25.50$62.723,089,700——
2010-09-09$25.46$62.623,637,300——
2010-09-08$24.95$61.364,548,700——
2010-09-07$24.91$61.276,883,700——
2010-09-03$26.09$64.176,533,800——
2010-09-02$25.00$61.494,434,500——
2010-09-01$24.72$60.805,382,800——
2010-08-31$23.37$57.485,575,500——
2010-08-30$22.90$56.327,723,800——
2010-08-27$23.73$58.3613,990,900——
2010-08-26$21.52$52.936,083,100——
2010-08-25$21.70$53.379,472,900——
2010-08-24$20.97$51.575,695,900——
2010-08-23$21.29$52.364,315,300——
2010-08-20$21.33$52.463,502,200——
2010-08-19$21.58$53.084,713,200——
2010-08-18$22.34$54.945,077,000——
2010-08-17$22.46$55.244,668,400——
2010-08-16$22.25$54.723,730,700——
2010-08-13$22.69$55.813,416,900——
2010-08-12$22.83$56.154,620,400——
2010-08-11$22.95$56.447,635,200——
2010-08-10$24.63$60.584,369,100——
2010-08-09$25.17$61.903,191,300——
2010-08-06$24.69$60.724,265,700——
2010-08-05$24.98$61.444,096,500——
2010-08-04$25.32$62.273,888,600——
2010-08-03$25.48$62.675,369,100——
2010-08-02$26.46$65.085,223,400——
2010-07-30$26.04$64.046,544,600——
2010-07-29$25.76$63.369,639,400——
2010-07-28$24.09$59.255,324,300——
2010-07-27$24.56$60.403,860,100——
2010-07-26$24.77$60.925,594,800——
2010-07-23$24.61$60.535,105,800——
2010-07-22$24.13$59.355,669,400——
2010-07-21$23.05$56.697,037,400——
2010-07-20$23.06$56.725,448,800——
2010-07-19$22.88$56.276,879,900——
2010-07-16$22.62$55.636,468,500——
2010-07-15$23.87$58.716,686,400——
2010-07-14$24.04$59.138,410,700——
2010-07-13$25.49$62.694,521,900——
2010-07-12$25.07$61.662,715,000——
2010-07-09$25.58$62.912,524,700——
2010-07-08$24.93$61.313,082,800——
2010-07-07$24.58$60.453,805,300——
2010-07-06$23.56$57.924,293,600——
2010-07-02$23.38$57.484,135,700——
2010-07-01$23.67$58.196,432,500——
2010-06-30$24.29$59.715,058,000——
2010-06-29$24.63$60.556,396,900——
2010-06-28$26.37$64.834,706,500——
2010-06-25$27.07$66.555,690,300——
2010-06-24$26.51$65.175,334,300——
2010-06-23$27.05$66.505,851,600——
2010-06-22$27.41$67.396,593,200——
2010-06-21$27.64$67.954,042,600——
2010-06-18$27.81$68.372,820,600——
2010-06-17$27.72$68.153,671,400——
2010-06-16$27.74$68.205,149,900——
2010-06-15$27.88$68.5417,985,400——
2010-06-14$27.41$67.398,746,300——
2010-06-11$26.36$64.802,751,300——
2010-06-10$26.25$64.534,014,800——
2010-06-09$24.91$61.243,750,600——
2010-06-08$24.96$61.365,547,900——
2010-06-07$24.62$60.534,133,500——
2010-06-04$25.31$62.225,410,800——
2010-06-03$27.28$67.073,980,300——
2010-06-02$26.92$66.184,781,200——
2010-06-01$25.64$63.035,675,600——
2010-05-28$26.46$65.053,619,900——
2010-05-27$27.41$67.393,820,800——
2010-05-26$25.68$63.134,966,500——
2010-05-25$25.67$63.117,657,700——
2010-05-24$24.98$61.417,293,700——
2010-05-21$25.51$62.7112,167,800——
2010-05-20$25.58$62.897,414,900——
2010-05-19$27.74$68.208,407,700——
2010-05-18$28.06$68.987,142,900——
2010-05-17$28.00$68.843,614,100——
2010-05-14$28.02$68.884,105,600——
2010-05-13$29.41$72.303,361,200——
2010-05-12$29.71$73.042,989,000——
2010-05-11$29.51$72.554,485,900——
2010-05-10$29.34$72.135,198,800——
2010-05-07$26.64$65.497,473,100——
2010-05-06$27.47$67.537,213,500——
2010-05-05$28.74$70.657,058,600——
2010-05-04$29.70$73.014,753,300——
2010-05-03$31.20$76.703,528,000——
2010-04-30$30.59$75.203,426,000——
2010-04-29$31.52$77.496,105,700——
2010-04-28$30.90$75.964,259,800——
2010-04-27$30.65$75.354,695,400——
2010-04-26$32.90$80.883,880,300——
2010-04-23$32.79$80.614,247,000——
2010-04-22$32.22$79.214,008,400——
2010-04-21$32.45$79.782,642,300——
2010-04-20$32.72$80.442,942,500——
2010-04-19$32.12$78.965,151,200——
2010-04-16$31.31$76.975,608,800——
2010-04-15$32.26$79.312,853,000——
2010-04-14$32.65$80.273,619,100——
2010-04-13$31.80$78.182,692,600——
2010-04-12$31.75$78.053,139,100——
2010-04-09$31.66$77.832,765,400——
2010-04-08$31.90$78.423,514,300——
2010-04-07$31.36$77.104,767,300——
2010-04-06$32.22$79.193,097,700——
2010-04-05$32.29$79.364,093,400——
2010-04-01$31.51$77.443,555,500——
2010-03-31$30.70$75.453,901,500——
2010-03-30$30.08$73.932,137,900——
2010-03-29$30.22$74.273,721,900——
2010-03-26$29.75$73.124,706,600——
2010-03-25$28.99$71.254,615,300——
2010-03-24$29.09$71.493,061,500——
2010-03-23$28.96$71.172,709,400——
2010-03-22$28.82$70.833,557,600——
2010-03-19$28.76$70.683,821,800——
2010-03-18$29.24$71.864,511,500——
2010-03-17$29.73$73.079,950,800——
2010-03-16$28.48$69.993,756,300——
2010-03-15$28.20$69.315,472,500——
2010-03-12$27.36$67.242,696,000——
2010-03-11$27.33$67.171,861,000——
2010-03-10$27.21$66.873,229,300——
2010-03-09$27.18$66.802,365,800——
2010-03-08$26.94$66.212,779,200——
2010-03-05$26.98$66.313,131,800——
2010-03-04$26.58$65.323,089,800——
2010-03-03$26.27$64.563,396,100——
2010-03-02$26.11$64.175,537,300——
2010-03-01$25.62$62.962,629,700——
2010-02-26$25.18$61.883,086,600——
2010-02-25$25.27$62.105,087,200——
2010-02-24$25.34$62.283,345,300——
2010-02-23$24.65$60.585,113,400——
2010-02-22$25.78$63.363,442,300——
2010-02-19$25.48$62.624,873,700——
2010-02-18$25.72$63.214,458,600——
2010-02-17$25.15$61.813,309,500——
2010-02-16$24.93$61.273,897,000——
2010-02-12$24.70$60.703,857,400——
2010-02-11$24.82$61.003,891,200——
2010-02-10$24.46$60.113,340,200——
2010-02-09$24.50$60.2110,533,700——
2010-02-08$23.50$57.755,032,400——
2010-02-05$23.72$58.307,099,800——
2010-02-04$23.77$58.427,142,100——
2010-02-03$25.47$62.604,034,800——
2010-02-02$26.17$64.326,030,600——
2010-02-01$24.93$61.273,440,500——
2010-01-29$24.58$60.414,325,000——
2010-01-28$24.82$61.004,469,500——
2010-01-27$25.49$62.653,778,200——
2010-01-26$24.67$60.634,413,700——
2010-01-25$24.81$60.973,253,800——
2010-01-22$24.47$60.147,236,800——
2010-01-21$26.01$63.925,978,100——
2010-01-20$27.07$66.532,664,100——
2010-01-19$27.69$68.053,802,400——
2010-01-15$26.89$66.093,940,400——
2010-01-14$27.46$67.494,901,700——
2010-01-13$27.31$67.124,143,500——
2010-01-12$26.93$66.185,980,100——
2010-01-11$27.39$67.313,233,100——
2010-01-08$27.03$66.433,479,000——
2010-01-07$27.45$67.465,713,900——
2010-01-06$26.82$65.894,520,000——
2010-01-05$26.42$64.914,839,200——
2010-01-04$25.88$63.583,811,400——