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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.01$168.46965,900——
2019-12-30$58.67$167.49842,700——
2019-12-27$58.74$167.691,092,700——
2019-12-26$59.51$169.881,241,600——
2019-12-24$59.05$168.57318,700——
2019-12-23$59.45$169.71868,500——
2019-12-20$60.01$171.312,338,800——
2019-12-19$60.13$171.653,507,000——
2019-12-18$60.69$173.251,061,200——
2019-12-17$61.01$174.171,310,800——
2019-12-16$60.42$172.481,415,900——
2019-12-13$59.73$170.511,221,100——
2019-12-12$60.15$171.711,403,800——
2019-12-11$57.71$164.751,118,400——
2019-12-10$57.88$165.231,023,400——
2019-12-09$57.92$165.35802,200——
2019-12-06$57.77$164.921,014,400——
2019-12-05$56.76$162.03903,000——
2019-12-04$56.64$161.691,578,400——
2019-12-03$56.15$160.291,957,100——
2019-12-02$58.58$167.231,090,300——
2019-11-29$59.05$168.57502,800——
2019-11-27$59.47$169.77989,400——
2019-11-26$58.80$167.861,312,900——
2019-11-25$58.72$167.631,487,600——
2019-11-22$58.17$166.061,160,000——
2019-11-21$57.27$163.491,861,800——
2019-11-20$57.00$162.721,626,600——
2019-11-19$57.84$165.121,191,900——
2019-11-18$58.03$165.662,029,300——
2019-11-15$58.76$167.741,410,400——
2019-11-14$58.93$168.231,470,300——
2019-11-13$59.48$169.801,392,600——
2019-11-12$60.78$173.511,373,500——
2019-11-11$60.16$171.741,326,100——
2019-11-08$60.38$172.372,353,000——
2019-11-07$61.12$174.482,110,900——
2019-11-06$60.36$172.312,069,800——
2019-11-05$61.08$174.372,597,500——
2019-11-04$59.61$170.172,492,800——
2019-11-01$58.02$165.632,671,400——
2019-10-31$56.48$161.234,825,500——
2019-10-30$61.68$176.081,553,200——
2019-10-29$61.94$176.821,194,500——
2019-10-28$62.18$177.511,077,100——
2019-10-25$61.59$175.821,212,400——
2019-10-24$61.05$174.281,617,300——
2019-10-23$61.81$176.451,007,400——
2019-10-22$61.33$175.08961,500——
2019-10-21$60.88$173.801,123,200——
2019-10-18$59.53$169.941,446,700——
2019-10-17$59.00$168.43912,000——
2019-10-16$58.51$167.031,084,300——
2019-10-15$59.03$168.51870,700——
2019-10-14$58.62$167.34893,000——
2019-10-11$58.38$166.661,847,400——
2019-10-10$56.08$160.091,251,700——
2019-10-09$54.35$155.151,165,800——
2019-10-08$53.92$152.871,195,400——
2019-10-07$55.94$158.60658,800——
2019-10-04$56.53$160.27849,900——
2019-10-03$55.56$157.521,171,300——
2019-10-02$55.87$158.401,337,800——
2019-10-01$57.73$163.671,466,500——
2019-09-30$60.32$171.011,057,100——
2019-09-27$60.91$172.691,487,200——
2019-09-26$60.16$170.56958,200——
2019-09-25$60.27$170.871,391,600——
2019-09-24$59.82$169.601,509,400——
2019-09-23$60.90$172.661,138,600——
2019-09-20$60.73$172.181,680,900——
2019-09-19$60.89$172.631,102,100——
2019-09-18$61.12$173.281,286,700——
2019-09-17$60.83$172.461,049,300——
2019-09-16$61.25$173.651,073,000——
2019-09-13$61.67$174.841,223,800——
2019-09-12$60.32$171.011,223,800——
2019-09-11$60.08$170.331,718,100——
2019-09-10$59.58$168.921,936,800——
2019-09-09$57.50$163.021,703,100——
2019-09-06$55.20$156.50993,300——
2019-09-05$54.81$155.391,446,600——
2019-09-04$52.71$149.441,105,700——
2019-09-03$52.06$147.601,866,100——
2019-08-30$52.88$149.92859,100——
2019-08-29$52.75$149.55891,100——
2019-08-28$51.68$146.521,199,700——
2019-08-27$51.42$145.781,685,100——
2019-08-26$52.44$148.671,450,800——
2019-08-23$52.26$148.161,874,400——
2019-08-22$54.26$153.831,279,100——
2019-08-21$53.98$153.04925,500——
2019-08-20$53.17$150.741,663,700——
2019-08-19$54.29$153.921,664,400——
2019-08-16$53.49$151.651,891,600——
2019-08-15$51.70$146.581,745,500——
2019-08-14$51.90$147.141,843,000——
2019-08-13$54.48$154.462,015,100——
2019-08-12$53.76$152.421,291,600——
2019-08-09$56.08$158.991,587,000——
2019-08-08$57.21$162.201,917,500——
2019-08-07$55.40$157.072,855,200——
2019-08-06$57.31$162.482,420,400——
2019-08-05$56.46$160.072,371,000——
2019-08-02$58.66$166.312,094,000——
2019-08-01$59.82$169.603,391,900——
2019-07-31$65.34$185.251,697,700——
2019-07-30$66.17$187.60961,800——
2019-07-29$66.05$187.261,106,400——
2019-07-26$66.64$188.931,821,900——
2019-07-25$66.22$187.741,111,200——
2019-07-24$66.76$189.271,141,800——
2019-07-23$66.04$187.231,496,300——
2019-07-22$65.46$185.59922,100——
2019-07-19$65.88$186.78965,000——
2019-07-18$66.13$187.491,057,300——
2019-07-17$65.60$185.98788,100——
2019-07-16$66.81$189.411,068,700——
2019-07-15$66.41$188.28874,800——
2019-07-12$66.89$189.641,141,000——
2019-07-11$66.11$187.431,569,900——
2019-07-10$65.00$184.281,023,000——
2019-07-09$65.41$185.451,032,900——
2019-07-08$65.83$185.591,120,700——
2019-07-05$66.22$186.69834,900——
2019-07-03$65.71$185.25609,300——
2019-07-02$64.84$182.801,022,700——
2019-07-01$65.54$184.771,687,900——
2019-06-28$64.45$181.702,036,400——
2019-06-27$63.01$177.641,168,900——
2019-06-26$62.83$177.132,003,600——
2019-06-25$62.01$174.822,729,900——
2019-06-24$62.90$177.33994,300——
2019-06-21$62.93$177.411,604,200——
2019-06-20$63.93$180.231,260,500——
2019-06-19$62.72$176.821,142,200——
2019-06-18$63.40$178.741,268,100——
2019-06-17$62.44$176.031,040,000——
2019-06-14$63.48$178.96924,500——
2019-06-13$63.43$178.821,333,400——
2019-06-12$62.95$177.471,090,400——
2019-06-11$64.13$180.791,180,900——
2019-06-10$63.74$179.701,259,700——
2019-06-07$62.77$176.961,431,900——
2019-06-06$63.66$179.471,447,600——
2019-06-05$62.99$177.581,622,200——
2019-06-04$63.47$178.932,273,700——
2019-06-03$60.78$171.351,798,400——
2019-05-31$59.45$167.601,566,000——
2019-05-30$61.74$174.061,001,400——
2019-05-29$61.82$174.281,354,500——
2019-05-28$61.93$174.592,044,100——
2019-05-24$63.49$178.991,146,700——
2019-05-23$62.32$175.691,508,000——
2019-05-22$64.30$181.27941,500——
2019-05-21$64.98$183.191,105,300——
2019-05-20$64.04$180.54981,400——
2019-05-17$64.00$180.43919,000——
2019-05-16$64.84$182.801,219,000——
2019-05-15$63.78$179.811,719,200——
2019-05-14$64.14$180.822,281,800——
2019-05-13$62.08$175.021,881,700——
2019-05-10$65.35$184.231,736,300——
2019-05-09$65.00$183.252,255,300——
2019-05-08$65.10$183.531,711,400——
2019-05-07$65.38$184.321,969,800——
2019-05-06$66.79$188.291,375,900——
2019-05-03$67.15$189.311,363,900——
2019-05-02$66.36$187.081,836,600——
2019-05-01$66.05$186.211,547,800——
2019-04-30$66.72$188.101,039,100——
2019-04-29$66.81$188.35870,900——
2019-04-26$66.04$186.18973,100——
2019-04-25$65.13$183.61745,800——
2019-04-24$65.51$184.69900,000——
2019-04-23$66.14$186.46986,000——
2019-04-22$65.72$185.28727,300——
2019-04-18$66.19$186.601,139,400——
2019-04-17$66.16$186.521,632,300——
2019-04-16$66.11$186.38979,500——
2019-04-15$64.50$181.841,311,200——
2019-04-12$64.91$182.991,537,000——
2019-04-11$63.90$180.151,431,900——
2019-04-10$62.95$177.471,357,800——
2019-04-09$61.87$174.421,278,800——
2019-04-08$63.48$177.92942,600——
2019-04-05$63.40$177.701,206,700——
2019-04-04$62.66$175.621,096,700——
2019-04-03$62.08$174.001,560,100——
2019-04-02$61.12$171.301,650,800——
2019-04-01$61.91$173.522,583,200——
2019-03-29$58.70$164.521,489,700——
2019-03-28$58.33$163.491,665,800——
2019-03-27$57.98$162.501,571,500——
2019-03-26$58.07$162.761,810,300——
2019-03-25$57.43$160.962,675,600——
2019-03-22$57.68$161.662,719,800——
2019-03-21$60.47$169.482,152,200——
2019-03-20$60.12$168.502,527,900——
2019-03-19$62.62$175.511,559,500——
2019-03-18$63.26$177.302,360,400——
2019-03-15$62.72$175.792,930,500——
2019-03-14$61.74$173.041,678,900——
2019-03-13$61.80$173.211,454,300——
2019-03-12$61.26$171.701,600,500——
2019-03-11$60.94$170.801,357,000——
2019-03-08$60.17$168.642,095,500——
2019-03-07$60.39$169.262,693,300——
2019-03-06$62.04$173.881,462,200——
2019-03-05$62.70$175.731,499,900——
2019-03-04$62.74$175.851,649,900——
2019-03-01$62.89$176.271,272,500——
2019-02-28$62.52$175.231,498,600——
2019-02-27$63.01$176.601,236,300——
2019-02-26$63.19$177.111,346,900——
2019-02-25$63.35$177.551,269,500——
2019-02-22$62.81$176.041,457,600——
2019-02-21$62.55$175.311,536,000——
2019-02-20$62.63$175.541,363,700——
2019-02-19$62.05$173.911,166,500——
2019-02-15$61.61$172.681,234,200——
2019-02-14$59.92$167.941,533,800——
2019-02-13$60.65$169.991,552,800——
2019-02-12$60.50$169.571,714,300——
2019-02-11$59.18$165.871,508,000——
2019-02-08$58.32$163.462,121,000——
2019-02-07$59.22$165.982,825,400——
2019-02-06$58.96$165.251,574,900——
2019-02-05$58.80$164.802,021,900——
2019-02-04$58.93$165.171,206,000——
2019-02-01$58.65$164.381,681,900——
2019-01-31$58.49$163.931,842,700——
2019-01-30$57.90$162.283,132,800——
2019-01-29$58.11$162.871,760,200——
2019-01-28$59.15$165.781,118,500——
2019-01-25$59.49$166.741,315,600——
2019-01-24$58.44$163.791,931,600——
2019-01-23$57.82$162.062,003,600——
2019-01-22$58.18$163.061,733,300——
2019-01-18$59.16$165.812,516,500——
2019-01-17$58.02$162.622,165,200——
2019-01-16$57.30$160.602,714,600——
2019-01-15$55.81$156.422,040,600——
2019-01-14$55.79$156.372,154,600——
2019-01-11$55.24$154.821,692,800——
2019-01-10$54.96$154.042,255,900——
2019-01-09$54.49$152.722,356,900——
2019-01-08$53.55$149.052,855,000——
2019-01-07$54.01$150.332,244,900——
2019-01-04$53.73$149.553,490,500——
2019-01-03$50.84$141.512,712,300——
2019-01-02$51.53$143.432,723,600——