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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$66.27$177.96854,100——
2016-12-29$66.12$177.56685,400——
2016-12-28$66.60$178.85623,200——
2016-12-27$67.59$181.51421,400——
2016-12-23$67.59$181.511,047,700——
2016-12-22$67.43$181.08690,100——
2016-12-21$67.78$182.021,503,100——
2016-12-20$67.72$181.861,034,800——
2016-12-19$66.67$179.041,035,700——
2016-12-16$66.39$178.293,668,800——
2016-12-15$67.47$181.191,937,300——
2016-12-14$66.23$177.862,221,900——
2016-12-13$67.04$180.031,255,100——
2016-12-12$67.18$180.412,107,900——
2016-12-09$68.13$182.963,067,500——
2016-12-08$68.48$183.901,712,800——
2016-12-07$67.15$180.331,453,300——
2016-12-06$66.15$177.641,589,200——
2016-12-05$65.01$174.582,775,100——
2016-12-02$65.12$174.881,453,300——
2016-12-01$66.15$177.641,813,600——
2016-11-30$64.10$172.142,046,600——
2016-11-29$63.32$170.041,313,100——
2016-11-28$63.15$169.591,578,200——
2016-11-25$64.15$172.27540,900——
2016-11-23$64.15$172.271,109,400——
2016-11-22$63.65$170.931,505,700——
2016-11-21$63.19$169.691,403,000——
2016-11-18$62.24$167.142,033,100——
2016-11-17$62.62$168.162,543,300——
2016-11-16$61.48$165.101,725,900——
2016-11-15$62.43$167.652,835,000——
2016-11-14$61.40$164.893,003,600——
2016-11-11$60.11$161.421,936,700——
2016-11-10$59.02$158.494,352,400——
2016-11-09$57.51$154.444,953,300——
2016-11-08$52.66$141.422,200,800——
2016-11-07$52.14$140.022,414,400——
2016-11-04$50.28$135.022,730,800——
2016-11-03$51.37$137.953,469,700——
2016-11-02$48.46$130.142,182,600——
2016-11-01$48.83$131.131,644,300——
2016-10-31$49.09$131.831,283,500——
2016-10-28$49.43$132.741,449,600——
2016-10-27$49.71$133.491,477,300——
2016-10-26$48.93$131.40922,200——
2016-10-25$48.24$129.55952,400——
2016-10-24$48.77$130.97816,900——
2016-10-21$48.48$130.191,018,500——
2016-10-20$48.83$131.13993,000——
2016-10-19$49.14$131.961,159,100——
2016-10-18$48.82$131.101,669,300——
2016-10-17$48.82$131.101,689,900——
2016-10-14$48.90$131.321,516,500——
2016-10-13$48.24$129.551,641,100——
2016-10-12$48.90$131.321,330,400——
2016-10-11$48.73$130.861,205,100——
2016-10-10$49.28$132.341,043,000——
2016-10-07$48.66$130.671,310,000——
2016-10-06$49.20$132.121,856,500——
2016-10-05$49.08$131.802,638,000——
2016-10-04$47.80$127.692,091,900——
2016-10-03$47.15$125.961,297,500——
2016-09-30$46.98$125.501,633,400——
2016-09-29$45.87$122.541,252,200——
2016-09-28$46.57$124.411,449,800——
2016-09-27$46.05$123.021,240,800——
2016-09-26$45.52$121.601,439,600——
2016-09-23$46.30$123.691,483,400——
2016-09-22$46.65$124.621,985,400——
2016-09-21$47.16$125.982,054,600——
2016-09-20$46.41$123.981,422,400——
2016-09-19$46.49$124.191,418,000——
2016-09-16$46.26$123.583,143,500——
2016-09-15$47.59$127.131,657,700——
2016-09-14$46.82$125.072,313,400——
2016-09-13$47.11$125.852,957,300——
2016-09-12$47.26$126.252,045,200——
2016-09-09$46.97$125.481,960,300——
2016-09-08$47.14$125.931,468,500——
2016-09-07$46.93$125.371,283,400——
2016-09-06$47.00$125.561,576,800——
2016-09-02$48.06$128.391,615,700——
2016-09-01$47.44$126.731,662,300——
2016-08-31$48.03$128.312,037,500——
2016-08-30$48.08$128.441,732,300——
2016-08-29$47.21$126.121,266,800——
2016-08-26$46.58$124.431,604,500——
2016-08-25$46.43$124.031,384,100——
2016-08-24$45.91$122.641,344,800——
2016-08-23$45.92$122.671,394,500——
2016-08-22$45.65$121.951,333,800——
2016-08-19$45.85$122.481,501,800——
2016-08-18$45.63$121.902,258,600——
2016-08-17$46.19$123.391,626,500——
2016-08-16$46.10$123.151,477,700——
2016-08-15$46.08$123.101,095,400——
2016-08-12$45.22$120.801,093,800——
2016-08-11$45.66$121.981,690,600——
2016-08-10$45.13$120.562,362,900——
2016-08-09$46.11$123.181,872,500——
2016-08-08$46.14$123.261,685,400——
2016-08-05$45.51$121.583,392,000——
2016-08-04$43.00$114.873,031,300——
2016-08-03$44.80$119.682,862,600——
2016-08-02$42.81$114.362,531,000——
2016-08-01$43.27$115.591,307,100——
2016-07-29$43.67$116.661,237,700——
2016-07-28$43.71$116.771,282,600——
2016-07-27$43.37$115.861,926,800——
2016-07-26$43.70$116.741,072,300——
2016-07-25$43.22$115.461,178,800——
2016-07-22$43.45$116.071,280,300——
2016-07-21$43.32$115.721,793,600——
2016-07-20$43.43$116.021,627,100——
2016-07-19$43.31$115.701,436,900——
2016-07-18$43.22$115.461,720,600——
2016-07-15$42.69$114.042,943,200——
2016-07-14$42.87$114.523,835,000——
2016-07-13$40.96$109.422,524,300——
2016-07-12$41.39$110.573,654,900——
2016-07-11$39.55$105.652,863,400——
2016-07-08$38.88$103.863,214,300——
2016-07-07$37.49$100.155,069,900——
2016-07-06$37.61$99.803,957,200——
2016-07-05$37.10$98.453,188,300——
2016-07-01$38.75$102.833,397,100——
2016-06-30$38.77$102.883,689,700——
2016-06-29$37.94$100.683,905,100——
2016-06-28$36.77$97.573,307,100——
2016-06-27$35.50$94.204,410,100——
2016-06-24$38.47$102.095,033,100——
2016-06-23$44.37$117.741,602,600——
2016-06-22$42.66$113.201,494,800——
2016-06-21$42.58$112.991,553,700——
2016-06-20$42.60$113.051,728,900——
2016-06-17$42.11$111.742,106,600——
2016-06-16$41.95$111.322,389,200——
2016-06-15$42.01$111.481,960,200——
2016-06-14$42.07$111.642,484,200——
2016-06-13$42.83$113.663,277,900——
2016-06-10$43.04$114.212,676,600——
2016-06-09$44.33$117.642,158,800——
2016-06-08$45.65$121.141,654,100——
2016-06-07$45.50$120.742,029,600——
2016-06-06$45.49$120.711,660,200——
2016-06-03$44.43$117.903,358,000——
2016-06-02$46.05$122.201,964,400——
2016-06-01$45.71$121.302,234,100——
2016-05-31$45.85$121.672,871,500——
2016-05-27$46.16$122.491,517,900——
2016-05-26$45.27$120.132,073,100——
2016-05-25$45.84$121.642,303,900——
2016-05-24$45.01$119.443,871,500——
2016-05-23$44.26$117.452,684,900——
2016-05-20$44.59$118.332,325,700——
2016-05-19$44.38$117.772,499,400——
2016-05-18$45.07$119.602,924,100——
2016-05-17$43.28$114.851,943,200——
2016-05-16$43.14$114.481,912,000——
2016-05-13$42.59$113.023,238,000——
2016-05-12$43.04$114.213,063,600——
2016-05-11$42.95$113.973,219,700——
2016-05-10$42.99$114.082,832,400——
2016-05-09$41.60$110.392,713,300——
2016-05-06$41.42$109.913,622,600——
2016-05-05$40.87$108.455,402,300——
2016-05-04$42.64$113.152,413,900——
2016-05-03$43.16$114.532,274,000——
2016-05-02$44.13$117.111,659,700——
2016-04-29$43.45$115.302,983,700——
2016-04-28$43.73$116.041,769,700——
2016-04-27$44.63$118.431,995,600——
2016-04-26$44.50$118.091,317,800——
2016-04-25$43.79$116.201,686,500——
2016-04-22$44.34$117.662,134,000——
2016-04-21$43.54$115.542,851,800——
2016-04-20$43.21$114.662,210,300——
2016-04-19$41.78$110.871,423,800——
2016-04-18$41.02$108.851,155,100——
2016-04-15$40.70$108.001,352,300——
2016-04-14$40.99$108.772,436,400——
2016-04-13$40.99$108.772,057,000——
2016-04-12$39.27$104.212,260,100——
2016-04-11$38.26$101.532,054,100——
2016-04-08$37.52$99.562,207,500——
2016-04-07$37.37$99.172,977,600——
2016-04-06$38.65$101.903,553,200——
2016-04-05$38.58$101.722,178,100——
2016-04-04$39.47$104.061,882,900——
2016-04-01$39.81$104.962,555,700——
2016-03-31$39.20$103.352,977,800——
2016-03-30$39.97$105.382,721,200——
2016-03-29$39.59$104.381,676,300——
2016-03-28$39.87$105.121,568,000——
2016-03-24$39.27$103.532,997,200——
2016-03-23$40.32$106.301,866,200——
2016-03-22$41.14$108.461,776,800——
2016-03-21$41.47$109.332,024,200——
2016-03-18$41.67$109.864,422,600——
2016-03-17$40.85$107.701,911,400——
2016-03-16$40.29$106.222,861,200——
2016-03-15$39.94$105.302,005,500——
2016-03-14$40.39$106.492,800,200——
2016-03-11$40.06$105.623,181,800——
2016-03-10$38.13$100.532,274,700——
2016-03-09$38.11$100.482,676,100——
2016-03-08$38.05$100.322,900,200——
2016-03-07$39.44$103.982,488,900——
2016-03-04$39.53$104.223,370,500——
2016-03-03$39.80$104.931,879,700——
2016-03-02$39.24$103.463,015,500——
2016-03-01$38.89$102.533,042,900——
2016-02-29$36.53$96.312,350,800——
2016-02-26$37.51$98.893,454,400——
2016-02-25$36.40$95.972,007,000——
2016-02-24$35.50$93.592,479,300——
2016-02-23$35.87$94.572,775,300——
2016-02-22$36.72$96.812,769,900——
2016-02-19$35.96$94.812,430,200——
2016-02-18$35.92$94.703,835,600——
2016-02-17$35.88$94.604,814,000——
2016-02-16$33.92$89.433,664,700——
2016-02-12$32.65$86.082,882,900——
2016-02-11$30.78$81.155,278,900——
2016-02-10$34.28$90.383,435,200——
2016-02-09$33.80$89.114,549,200——
2016-02-08$33.40$88.063,933,500——
2016-02-05$35.78$94.333,626,900——
2016-02-04$35.91$94.684,308,100——
2016-02-03$37.51$98.893,807,300——
2016-02-02$37.51$98.893,308,100——
2016-02-01$39.23$103.432,326,600——
2016-01-29$39.46$104.042,300,100——
2016-01-28$38.57$101.692,164,200——
2016-01-27$38.88$102.512,201,400——
2016-01-26$39.13$103.171,839,800——
2016-01-25$38.53$101.582,698,200——
2016-01-22$39.59$104.382,814,400——
2016-01-21$38.57$101.692,437,600——
2016-01-20$38.20$100.714,430,600——
2016-01-19$39.69$104.642,269,500——
2016-01-15$40.42$106.573,154,900——
2016-01-14$41.51$109.443,287,000——
2016-01-13$41.78$110.152,665,800——
2016-01-12$43.50$114.692,697,500——
2016-01-11$43.20$113.904,932,400——
2016-01-08$44.24$116.643,202,600——
2016-01-07$45.36$119.593,420,800——
2016-01-06$46.92$123.042,168,400——
2016-01-05$49.14$128.872,012,900——
2016-01-04$49.10$128.761,959,000——