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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$51.62$131.721,248,300——
2013-12-30$51.32$130.951,051,200——
2013-12-27$51.65$131.801,053,600——
2013-12-26$51.95$132.561,859,900——
2013-12-24$51.83$132.26697,500——
2013-12-23$51.55$131.542,266,900——
2013-12-20$51.36$131.063,208,700——
2013-12-19$51.31$130.931,406,400——
2013-12-18$51.31$130.933,478,900——
2013-12-17$50.08$127.792,534,600——
2013-12-16$51.01$130.161,541,000——
2013-12-13$50.94$129.981,645,800——
2013-12-12$50.58$129.071,825,500——
2013-12-11$50.41$128.631,909,800——
2013-12-10$51.09$130.372,196,300——
2013-12-09$51.70$131.921,658,000——
2013-12-06$51.43$131.231,866,900——
2013-12-05$50.65$129.241,798,100——
2013-12-04$51.10$130.392,058,300——
2013-12-03$50.69$129.352,311,700——
2013-12-02$51.72$131.971,991,500——
2013-11-29$51.33$130.98941,700——
2013-11-27$51.54$131.522,046,900——
2013-11-26$50.94$129.982,437,900——
2013-11-25$50.69$129.351,520,800——
2013-11-22$50.48$128.811,827,200——
2013-11-21$50.35$128.482,363,200——
2013-11-20$49.54$126.411,873,800——
2013-11-19$49.75$126.952,152,100——
2013-11-18$50.21$128.122,110,500——
2013-11-15$50.00$127.591,950,400——
2013-11-14$49.99$127.561,882,200——
2013-11-13$49.19$125.521,731,900——
2013-11-12$48.74$124.373,206,000——
2013-11-11$48.64$124.122,544,100——
2013-11-08$48.76$124.424,152,300——
2013-11-07$46.14$117.742,534,500——
2013-11-06$47.00$119.932,222,900——
2013-11-05$46.66$119.062,353,200——
2013-11-04$46.16$117.791,093,100——
2013-11-01$45.60$116.362,073,000——
2013-10-31$45.41$115.872,166,000——
2013-10-30$45.26$115.491,799,600——
2013-10-29$45.47$116.032,031,700——
2013-10-28$44.32$113.091,342,400——
2013-10-25$44.66$113.961,814,200——
2013-10-24$44.44$113.401,486,500——
2013-10-23$43.79$111.742,174,600——
2013-10-22$44.91$114.601,652,900——
2013-10-21$45.12$115.131,156,700——
2013-10-18$45.46$116.002,037,500——
2013-10-17$44.61$113.832,661,900——
2013-10-16$44.60$113.812,236,100——
2013-10-15$43.77$111.691,904,100——
2013-10-14$43.94$112.121,480,200——
2013-10-11$43.80$111.771,271,100——
2013-10-10$43.32$110.542,091,600——
2013-10-09$41.58$106.102,401,400——
2013-10-08$41.71$106.431,734,400——
2013-10-07$42.40$107.891,563,700——
2013-10-04$43.10$109.671,802,400——
2013-10-03$41.96$106.771,566,800——
2013-10-02$42.31$107.661,603,200——
2013-10-01$42.65$108.521,761,800——
2013-09-30$41.99$106.841,550,700——
2013-09-27$42.15$107.251,245,100——
2013-09-26$42.60$108.401,574,300——
2013-09-25$42.38$107.841,790,100——
2013-09-24$42.02$106.922,053,700——
2013-09-23$41.88$106.562,111,900——
2013-09-20$42.25$107.503,456,000——
2013-09-19$42.21$107.408,043,600——
2013-09-18$43.82$111.504,287,800——
2013-09-17$44.93$114.321,661,800——
2013-09-16$44.65$113.611,881,500——
2013-09-13$44.43$113.051,514,700——
2013-09-12$44.28$112.672,184,700——
2013-09-11$45.14$114.861,434,400——
2013-09-10$44.98$114.451,866,900——
2013-09-09$44.23$112.541,568,900——
2013-09-06$43.73$111.272,167,600——
2013-09-05$43.85$111.581,263,300——
2013-09-04$43.82$111.502,526,500——
2013-09-03$42.62$108.451,869,000——
2013-08-30$42.04$106.971,683,900——
2013-08-29$42.48$108.092,535,200——
2013-08-28$42.17$107.303,115,400——
2013-08-27$42.33$107.713,261,600——
2013-08-26$44.09$112.192,259,600——
2013-08-23$44.19$112.442,188,000——
2013-08-22$44.45$113.102,315,200——
2013-08-21$43.22$109.972,237,600——
2013-08-20$43.14$109.771,712,700——
2013-08-19$42.75$108.782,218,100——
2013-08-16$43.55$110.812,773,600——
2013-08-15$42.63$108.472,750,800——
2013-08-14$42.95$109.291,730,000——
2013-08-13$43.15$109.791,502,200——
2013-08-12$42.81$108.931,619,900——
2013-08-09$43.31$110.201,474,000——
2013-08-08$43.39$110.412,151,100——
2013-08-07$43.27$110.102,083,300——
2013-08-06$43.40$110.432,008,500——
2013-08-05$43.87$111.631,887,900——
2013-08-02$44.24$112.572,481,200——
2013-08-01$44.44$113.083,558,400——
2013-07-31$41.67$106.033,256,300——
2013-07-30$41.18$104.782,314,700——
2013-07-29$41.42$105.391,822,900——
2013-07-26$41.55$105.721,744,300——
2013-07-25$41.36$105.242,152,400——
2013-07-24$41.32$105.141,753,200——
2013-07-23$41.55$105.721,578,200——
2013-07-22$41.43$105.421,273,100——
2013-07-19$40.89$104.042,057,800——
2013-07-18$41.47$105.523,525,900——
2013-07-17$39.86$101.422,370,800——
2013-07-16$40.12$102.093,382,100——
2013-07-15$39.95$101.652,827,000——
2013-07-12$39.56$100.663,424,100——
2013-07-11$39.65$100.894,131,400——
2013-07-10$39.99$101.753,648,300——
2013-07-09$39.44$100.352,781,300——
2013-07-08$38.68$98.424,109,300——
2013-07-05$38.98$98.883,444,100——
2013-07-03$36.98$93.811,161,100——
2013-07-02$37.40$94.873,281,500——
2013-07-01$37.36$94.772,839,800——
2013-06-28$36.47$92.512,247,400——
2013-06-27$36.44$92.441,538,000——
2013-06-26$35.95$91.192,364,800——
2013-06-25$35.54$90.152,949,800——
2013-06-24$34.60$87.772,769,500——
2013-06-21$35.42$89.852,969,900——
2013-06-20$35.48$90.004,464,400——
2013-06-19$35.54$90.154,154,100——
2013-06-18$35.87$90.991,860,400——
2013-06-17$35.22$89.343,142,900——
2013-06-14$34.53$87.592,641,000——
2013-06-13$35.42$89.852,812,600——
2013-06-12$34.76$88.172,681,000——
2013-06-11$35.37$89.722,559,400——
2013-06-10$36.24$91.932,915,500——
2013-06-07$35.89$91.043,386,200——
2013-06-06$34.65$87.903,316,800——
2013-06-05$33.88$85.943,727,000——
2013-06-04$34.80$88.283,540,500——
2013-06-03$35.30$89.543,777,700——
2013-05-31$35.66$90.463,550,800——
2013-05-30$36.36$92.232,059,700——
2013-05-29$35.53$90.134,152,600——
2013-05-28$35.24$89.392,799,200——
2013-05-24$34.48$87.461,969,800——
2013-05-23$34.80$88.282,681,600——
2013-05-22$34.90$88.532,849,300——
2013-05-21$35.24$89.391,855,800——
2013-05-20$35.32$89.592,346,700——
2013-05-17$35.25$89.423,116,400——
2013-05-16$34.71$88.053,887,100——
2013-05-15$35.64$90.413,323,200——
2013-05-14$35.72$90.613,346,900——
2013-05-13$35.03$88.863,585,000——
2013-05-10$34.86$88.432,800,400——
2013-05-09$34.30$87.013,548,900——
2013-05-08$34.65$87.902,357,800——
2013-05-07$34.24$86.863,624,900——
2013-05-06$33.89$85.973,038,000——
2013-05-03$32.96$83.614,714,200——
2013-05-02$31.98$81.128,657,100——
2013-05-01$33.32$84.523,495,200——
2013-04-30$34.01$86.273,137,800——
2013-04-29$33.64$85.332,527,600——
2013-04-26$33.27$84.392,192,600——
2013-04-25$33.66$85.382,581,400——
2013-04-24$33.31$84.503,861,400——
2013-04-23$32.37$82.114,983,400——
2013-04-22$31.49$79.882,752,800——
2013-04-19$31.22$79.192,502,400——
2013-04-18$30.86$78.283,693,700——
2013-04-17$31.41$79.683,776,100——
2013-04-16$32.62$82.753,375,600——
2013-04-15$31.61$80.183,439,000——
2013-04-12$32.88$83.411,957,400——
2013-04-11$33.31$84.502,578,500——
2013-04-10$33.10$83.963,401,200——
2013-04-09$31.90$80.922,911,300——
2013-04-08$31.21$79.172,366,200——
2013-04-05$30.87$78.314,394,800——
2013-04-04$31.53$79.684,797,400——
2013-04-03$31.85$80.492,640,300——
2013-04-02$32.60$82.381,604,200——
2013-04-01$32.24$81.471,399,100——
2013-03-28$32.61$82.412,143,800——
2013-03-27$32.45$82.002,286,900——
2013-03-26$32.60$82.382,316,400——
2013-03-25$32.27$81.553,504,100——
2013-03-22$32.67$82.561,222,000——
2013-03-21$32.37$81.802,291,400——
2013-03-20$32.85$83.013,017,800——
2013-03-19$32.35$81.754,319,600——
2013-03-18$32.83$82.962,929,200——
2013-03-15$33.44$84.504,425,700——
2013-03-14$33.47$84.582,637,500——
2013-03-13$33.24$84.002,818,200——
2013-03-12$33.00$83.392,933,100——
2013-03-11$33.14$83.754,476,300——
2013-03-08$33.00$83.397,905,500——
2013-03-07$31.63$79.932,949,200——
2013-03-06$31.30$79.103,090,100——
2013-03-05$30.88$78.033,228,400——
2013-03-04$30.21$76.343,091,300——
2013-03-01$29.80$75.303,821,300——
2013-02-28$29.54$74.653,508,300——
2013-02-27$29.29$74.024,528,600——
2013-02-26$28.49$71.994,007,500——
2013-02-25$28.33$71.594,264,300——
2013-02-22$29.73$75.132,509,800——
2013-02-21$29.22$73.842,313,400——
2013-02-20$29.62$74.853,915,900——
2013-02-19$30.75$77.713,311,500——
2013-02-15$30.33$76.644,023,800——
2013-02-14$30.45$76.952,868,300——
2013-02-13$30.16$76.213,307,300——
2013-02-12$29.89$75.533,166,000——
2013-02-11$29.53$74.622,895,400——
2013-02-08$29.43$74.372,288,600——
2013-02-07$29.18$73.744,297,500——
2013-02-06$29.50$74.552,427,400——
2013-02-05$29.42$74.342,450,400——
2013-02-04$28.88$72.982,619,000——
2013-02-01$29.50$74.552,115,800——
2013-01-31$28.98$73.232,659,200——
2013-01-30$28.95$73.162,312,800——
2013-01-29$29.26$73.943,110,600——
2013-01-28$29.12$73.593,387,000——
2013-01-25$29.11$73.562,939,200——
2013-01-24$28.26$71.411,890,000——
2013-01-23$28.19$71.242,094,300——
2013-01-22$28.37$71.692,099,000——
2013-01-18$27.73$70.072,200,900——
2013-01-17$27.98$70.713,201,300——
2013-01-16$27.34$69.091,480,600——
2013-01-15$27.36$69.142,094,400——
2013-01-14$27.57$69.672,293,100——
2013-01-11$27.84$70.352,328,400——
2013-01-10$27.84$70.352,252,300——
2013-01-09$27.40$69.242,089,300——
2013-01-08$27.37$69.162,339,000——
2013-01-07$27.80$69.952,080,700——
2013-01-04$28.11$70.734,767,400——
2013-01-03$27.90$70.204,418,100——
2013-01-02$27.41$68.974,487,000——