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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$25.90$65.172,245,100——
2012-12-28$25.23$63.482,493,400——
2012-12-27$25.44$64.012,944,500——
2012-12-26$25.73$64.74985,900——
2012-12-24$25.85$65.04697,300——
2012-12-21$25.90$65.173,057,000——
2012-12-20$26.45$66.553,245,300——
2012-12-19$25.94$65.273,044,700——
2012-12-18$26.45$66.553,145,800——
2012-12-17$26.00$65.422,825,400——
2012-12-14$25.29$63.631,931,200——
2012-12-13$25.35$63.782,444,100——
2012-12-12$25.77$64.842,465,400——
2012-12-11$25.75$64.792,650,000——
2012-12-10$25.74$64.761,983,400——
2012-12-07$25.78$64.872,287,900——
2012-12-06$25.52$64.212,595,000——
2012-12-05$25.58$64.362,783,900——
2012-12-04$25.26$63.562,437,000——
2012-12-03$25.07$63.083,365,300——
2012-11-30$24.70$62.152,888,800——
2012-11-29$24.63$61.971,894,400——
2012-11-28$24.48$61.591,845,200——
2012-11-27$24.32$61.192,539,100——
2012-11-26$24.62$61.951,867,400——
2012-11-23$24.61$61.92866,200——
2012-11-21$24.24$60.992,102,100——
2012-11-20$24.14$60.743,108,400——
2012-11-19$24.20$60.893,682,600——
2012-11-16$23.80$59.884,146,800——
2012-11-15$23.31$58.654,042,400——
2012-11-14$23.15$58.254,346,100——
2012-11-13$23.26$58.524,704,900——
2012-11-12$23.44$58.983,112,000——
2012-11-09$23.57$59.304,450,500——
2012-11-08$23.28$58.575,223,100——
2012-11-07$23.79$59.868,053,200——
2012-11-06$25.81$64.943,560,400——
2012-11-05$25.34$63.763,728,900——
2012-11-02$25.20$63.414,361,200——
2012-11-01$25.43$63.984,261,300——
2012-10-31$24.79$62.372,706,800——
2012-10-26$24.68$62.102,506,100——
2012-10-25$25.09$63.132,223,900——
2012-10-24$24.71$62.171,845,100——
2012-10-23$24.77$62.322,541,100——
2012-10-22$25.34$63.762,125,100——
2012-10-19$25.33$63.733,617,900——
2012-10-18$25.74$64.764,652,500——
2012-10-17$25.63$64.495,147,800——
2012-10-16$24.85$62.534,006,100——
2012-10-15$24.00$60.392,832,200——
2012-10-12$23.76$59.784,078,600——
2012-10-11$24.27$61.074,139,600——
2012-10-10$24.03$60.463,193,100——
2012-10-09$24.21$60.912,782,000——
2012-10-08$24.47$61.572,253,400——
2012-10-05$24.39$61.376,207,600——
2012-10-04$24.64$61.804,280,000——
2012-10-03$24.14$60.545,739,600——
2012-10-02$24.32$60.992,954,700——
2012-10-01$24.00$60.193,666,800——
2012-09-28$24.19$60.674,733,100——
2012-09-27$24.13$60.523,104,400——
2012-09-26$23.77$59.612,607,400——
2012-09-25$24.26$60.843,206,700——
2012-09-24$24.79$62.172,357,200——
2012-09-21$24.80$62.203,830,000——
2012-09-20$25.00$62.704,364,400——
2012-09-19$25.25$63.334,395,900——
2012-09-18$25.31$63.483,466,600——
2012-09-17$25.45$63.832,630,000——
2012-09-14$25.80$64.703,928,700——
2012-09-13$25.36$63.605,307,700——
2012-09-12$24.67$61.872,691,200——
2012-09-11$24.43$61.272,374,000——
2012-09-10$24.32$60.992,876,700——
2012-09-07$24.38$61.143,279,200——
2012-09-06$24.16$60.594,098,600——
2012-09-05$23.17$58.113,211,300——
2012-09-04$23.31$58.462,772,200——
2012-08-31$23.22$58.232,716,600——
2012-08-30$23.26$58.332,003,600——
2012-08-29$23.30$58.433,201,100——
2012-08-28$23.31$58.462,210,600——
2012-08-27$23.45$58.812,424,100——
2012-08-24$23.78$59.642,541,800——
2012-08-23$23.53$59.012,560,800——
2012-08-22$23.83$59.762,434,600——
2012-08-21$24.02$60.242,922,900——
2012-08-20$23.87$59.862,221,600——
2012-08-17$23.89$59.912,359,800——
2012-08-16$24.00$60.194,222,400——
2012-08-15$23.60$59.193,442,800——
2012-08-14$23.59$59.165,412,200——
2012-08-13$22.95$57.562,789,700——
2012-08-10$22.94$57.532,656,200——
2012-08-09$23.23$58.263,568,100——
2012-08-08$22.70$56.932,524,700——
2012-08-07$22.61$56.703,795,000——
2012-08-06$22.30$55.933,043,500——
2012-08-03$22.03$55.255,600,000——
2012-08-02$21.34$53.528,551,700——
2012-08-01$19.84$49.763,274,200——
2012-07-31$20.05$50.284,062,900——
2012-07-30$20.20$50.662,796,200——
2012-07-27$20.32$50.963,678,300——
2012-07-26$19.61$49.182,976,300——
2012-07-25$19.29$48.382,482,900——
2012-07-24$19.36$48.553,048,200——
2012-07-23$19.79$49.632,691,700——
2012-07-20$20.08$50.362,569,200——
2012-07-19$20.90$52.423,877,300——
2012-07-18$20.90$52.423,321,400——
2012-07-17$20.73$51.993,972,400——
2012-07-16$20.50$51.412,269,800——
2012-07-13$20.88$52.372,237,100——
2012-07-12$20.30$50.912,889,100——
2012-07-11$20.69$51.892,981,900——
2012-07-10$20.31$50.942,508,000——
2012-07-09$20.63$51.742,713,500——
2012-07-06$20.77$52.093,585,200——
2012-07-05$21.26$53.122,425,500——
2012-07-03$21.73$54.291,468,900——
2012-07-02$21.42$53.523,227,400——
2012-06-29$21.87$54.643,884,900——
2012-06-28$20.93$52.293,369,100——
2012-06-27$21.05$52.592,095,000——
2012-06-26$20.60$51.473,100,600——
2012-06-25$20.05$50.092,780,500——
2012-06-22$20.81$51.992,871,500——
2012-06-21$20.64$51.572,857,100——
2012-06-20$21.40$53.474,230,600——
2012-06-19$21.72$54.272,880,000——
2012-06-18$20.92$52.273,815,500——
2012-06-15$21.23$53.048,125,300——
2012-06-14$21.21$52.993,562,700——
2012-06-13$20.74$51.823,129,900——
2012-06-12$20.98$52.424,183,000——
2012-06-11$20.32$50.773,573,100——
2012-06-08$20.98$52.422,499,800——
2012-06-07$20.78$51.924,167,400——
2012-06-06$20.89$52.194,166,800——
2012-06-05$19.73$49.303,132,100——
2012-06-04$19.34$48.323,968,500——
2012-06-01$19.40$48.475,727,300——
2012-05-31$20.67$51.645,014,800——
2012-05-30$20.80$51.973,829,700——
2012-05-29$21.73$54.293,052,500——
2012-05-25$21.27$53.142,072,200——
2012-05-24$21.31$53.242,811,900——
2012-05-23$21.23$53.044,369,900——
2012-05-22$21.56$53.875,526,200——
2012-05-21$21.20$52.973,109,200——
2012-05-18$20.56$51.375,270,400——
2012-05-17$20.86$52.124,587,300——
2012-05-16$21.48$53.676,044,100——
2012-05-15$22.20$55.473,555,200——
2012-05-14$22.73$56.795,798,300——
2012-05-11$23.58$58.914,185,700——
2012-05-10$23.49$58.693,792,900——
2012-05-09$22.89$57.195,440,000——
2012-05-08$23.36$58.364,296,600——
2012-05-07$23.36$58.364,444,700——
2012-05-04$23.11$57.745,008,500——
2012-05-03$23.74$59.314,459,700——
2012-05-02$24.58$61.412,501,000——
2012-05-01$24.92$62.262,439,700——
2012-04-30$24.77$61.892,251,100——
2012-04-27$24.67$61.642,863,000——
2012-04-26$24.64$61.562,504,300——
2012-04-25$24.63$61.543,951,800——
2012-04-24$23.95$59.843,980,000——
2012-04-23$23.86$59.614,662,400——
2012-04-20$23.66$59.113,315,900——
2012-04-19$23.90$59.713,977,200——
2012-04-18$24.19$60.442,863,400——
2012-04-17$24.67$61.642,326,300——
2012-04-16$24.18$60.412,295,600——
2012-04-13$24.15$60.343,454,300——
2012-04-12$24.70$61.712,401,600——
2012-04-11$23.79$59.443,739,200——
2012-04-10$23.57$58.895,180,900——
2012-04-09$24.48$61.163,793,300——
2012-04-05$25.55$63.843,578,800——
2012-04-04$25.63$64.043,992,000——
2012-04-03$26.23$65.344,930,300——
2012-04-02$26.56$66.162,467,200——
2012-03-30$26.36$65.664,316,500——
2012-03-29$25.75$64.144,656,200——
2012-03-28$26.61$66.284,929,900——
2012-03-27$27.04$67.355,387,300——
2012-03-26$27.06$67.404,495,000——
2012-03-23$26.45$65.883,956,800——
2012-03-22$26.04$64.864,497,100——
2012-03-21$26.67$66.433,651,400——
2012-03-20$26.86$66.904,164,300——
2012-03-19$27.07$67.435,492,200——
2012-03-16$26.77$66.686,563,400——
2012-03-15$27.29$67.9810,081,000——
2012-03-14$26.12$65.066,804,100——
2012-03-13$25.60$63.773,483,700——
2012-03-12$24.52$61.083,297,500——
2012-03-09$24.70$61.522,515,100——
2012-03-08$24.21$60.303,646,900——
2012-03-07$24.25$60.402,440,700——
2012-03-06$23.95$59.664,141,100——
2012-03-05$24.70$61.524,191,000——
2012-03-02$24.97$62.204,307,300——
2012-03-01$25.68$63.975,544,200——
2012-02-29$24.84$61.874,367,400——
2012-02-28$25.11$62.553,460,400——
2012-02-27$25.12$62.573,326,900——
2012-02-24$25.08$62.473,219,700——
2012-02-23$25.18$62.723,288,300——
2012-02-22$24.99$62.255,084,600——
2012-02-21$25.79$64.244,804,000——
2012-02-17$25.56$63.674,358,600——
2012-02-16$25.56$63.676,151,500——
2012-02-15$24.32$60.586,153,100——
2012-02-14$24.00$59.785,281,600——
2012-02-13$24.77$61.704,746,700——
2012-02-10$24.17$60.204,152,900——
2012-02-09$24.38$60.735,203,500——
2012-02-08$24.39$60.759,403,600——
2012-02-07$23.82$59.335,561,400——
2012-02-06$23.65$58.913,798,500——
2012-02-03$23.84$59.387,113,500——
2012-02-02$22.67$56.474,071,700——
2012-02-01$22.12$55.104,526,600——
2012-01-31$21.54$53.655,541,500——
2012-01-30$21.41$53.336,532,700——
2012-01-27$20.98$52.265,850,200——
2012-01-26$20.69$51.5415,033,500——
2012-01-25$21.94$54.659,560,600——
2012-01-24$22.86$56.943,078,700——
2012-01-23$22.70$56.544,698,400——
2012-01-20$22.50$56.045,193,800——
2012-01-19$22.28$55.504,711,700——
2012-01-18$22.14$55.155,374,400——
2012-01-17$21.31$53.085,010,600——
2012-01-13$21.07$52.484,192,100——
2012-01-12$21.57$53.734,664,800——
2012-01-11$21.68$54.003,072,000——
2012-01-10$21.19$52.785,716,500——
2012-01-09$20.21$50.343,088,900——
2012-01-06$20.06$49.973,630,200——
2012-01-05$20.20$50.123,741,900——
2012-01-04$19.93$49.452,982,700——
2012-01-03$20.22$50.172,771,200——