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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$50.31$149.79679,100——
2020-12-30$49.58$147.61687,300——
2020-12-29$49.16$146.36772,900——
2020-12-28$49.89$148.541,231,800——
2020-12-24$49.74$148.09484,500——
2020-12-23$49.95$148.721,334,600——
2020-12-22$47.97$142.824,735,900——
2020-12-21$48.43$144.191,115,500——
2020-12-18$48.61$144.733,193,600——
2020-12-17$49.46$147.261,380,700——
2020-12-16$50.24$149.581,151,700——
2020-12-15$50.36$149.941,992,400——
2020-12-14$50.05$149.012,357,100——
2020-12-11$51.33$152.821,307,000——
2020-12-10$52.65$156.751,246,100——
2020-12-09$52.59$156.582,415,200——
2020-12-08$53.06$157.971,752,100——
2020-12-07$53.18$158.332,051,000——
2020-12-04$54.73$162.951,713,000——
2020-12-03$52.21$155.441,899,200——
2020-12-02$51.35$152.882,307,200——
2020-12-01$49.90$148.571,837,400——
2020-11-30$47.22$140.593,003,400——
2020-11-27$49.16$146.36905,800——
2020-11-25$50.19$149.431,519,800——
2020-11-24$50.91$151.573,054,100——
2020-11-23$46.59$138.711,854,600——
2020-11-20$44.16$131.481,296,600——
2020-11-19$44.62$132.851,739,600——
2020-11-18$43.92$130.762,152,900——
2020-11-17$43.10$128.322,114,500——
2020-11-16$42.82$127.492,379,100——
2020-11-13$41.68$124.091,572,800——
2020-11-12$39.36$117.193,052,900——
2020-11-11$41.29$122.931,922,700——
2020-11-10$42.44$126.362,986,400——
2020-11-09$42.63$126.926,787,600——
2020-11-06$34.07$101.443,075,200——
2020-11-05$35.90$106.883,318,600——
2020-11-04$35.03$104.292,770,700——
2020-11-03$37.39$111.322,133,000——
2020-11-02$36.37$108.281,870,700——
2020-10-30$35.10$104.502,721,300——
2020-10-29$34.02$101.291,630,800——
2020-10-28$32.71$97.392,234,400——
2020-10-27$33.78$100.571,420,400——
2020-10-26$35.79$106.561,567,500——
2020-10-23$37.05$110.312,016,400——
2020-10-22$36.89$109.832,381,600——
2020-10-21$34.52$102.781,454,900——
2020-10-20$34.50$102.721,508,700——
2020-10-19$33.72$100.391,142,800——
2020-10-16$33.78$100.571,775,000——
2020-10-15$34.03$101.321,559,900——
2020-10-14$33.88$100.871,518,600——
2020-10-13$34.01$101.261,717,300——
2020-10-12$35.47$105.601,247,900——
2020-10-09$34.85$103.761,426,700——
2020-10-08$35.63$106.081,363,100——
2020-10-07$35.12$103.372,492,200——
2020-10-06$33.73$99.283,010,600——
2020-10-05$34.29$100.933,091,300——
2020-10-02$32.64$96.071,502,800——
2020-10-01$31.89$93.862,365,200——
2020-09-30$31.33$92.222,999,800——
2020-09-29$30.94$91.072,240,700——
2020-09-28$32.05$94.342,561,300——
2020-09-25$30.62$90.131,655,400——
2020-09-24$30.14$88.711,986,900——
2020-09-23$30.44$89.601,711,600——
2020-09-22$31.31$92.161,993,600——
2020-09-21$31.54$92.833,163,700——
2020-09-18$33.64$99.026,166,500——
2020-09-17$33.47$98.512,640,600——
2020-09-16$34.45$101.402,517,100——
2020-09-15$33.59$98.872,149,600——
2020-09-14$35.34$104.021,311,400——
2020-09-11$34.43$101.341,728,800——
2020-09-10$34.46$101.432,601,700——
2020-09-09$35.75$105.232,059,000——
2020-09-08$35.82$105.432,265,400——
2020-09-04$38.22$112.503,096,000——
2020-09-03$35.67$104.991,544,300——
2020-09-02$35.92$105.731,701,800——
2020-09-01$36.15$106.401,395,100——
2020-08-31$36.05$106.111,821,200——
2020-08-28$37.39$110.051,328,100——
2020-08-27$37.01$108.931,452,500——
2020-08-26$35.99$105.931,028,900——
2020-08-25$36.45$107.291,108,900——
2020-08-24$36.74$108.141,378,200——
2020-08-21$34.92$102.781,151,200——
2020-08-20$35.75$105.231,426,700——
2020-08-19$36.41$107.17865,600——
2020-08-18$36.68$107.96829,800——
2020-08-17$37.56$110.55865,000——
2020-08-14$38.82$114.261,204,400——
2020-08-13$38.20$112.441,078,600——
2020-08-12$38.82$114.261,631,900——
2020-08-11$39.81$117.182,017,700——
2020-08-10$39.18$115.321,745,400——
2020-08-07$38.36$112.912,132,200——
2020-08-06$35.92$105.732,968,900——
2020-08-05$39.00$114.792,586,300——
2020-08-04$36.51$107.461,504,700——
2020-08-03$37.58$110.611,367,600——
2020-07-31$37.27$109.703,886,100——
2020-07-30$36.93$108.702,303,800——
2020-07-29$38.37$112.942,242,500——
2020-07-28$36.29$106.821,225,300——
2020-07-27$36.75$108.17915,100——
2020-07-24$37.21$109.52982,400——
2020-07-23$37.59$110.641,218,700——
2020-07-22$37.59$110.641,270,200——
2020-07-21$37.48$110.321,534,000——
2020-07-20$36.22$106.611,524,600——
2020-07-17$37.04$109.021,463,800——
2020-07-16$37.50$110.382,112,900——
2020-07-15$37.21$109.521,769,600——
2020-07-14$35.46$104.371,737,100——
2020-07-13$35.08$103.251,958,500——
2020-07-10$34.78$102.372,456,100——
2020-07-09$32.71$96.282,622,400——
2020-07-08$35.22$102.492,111,700——
2020-07-07$34.12$99.292,259,600——
2020-07-06$35.90$104.471,922,200——
2020-07-02$34.61$100.712,562,000——
2020-07-01$34.67$100.892,283,700——
2020-06-30$36.79$107.061,975,900——
2020-06-29$35.74$104.001,704,900——
2020-06-26$34.65$100.833,643,800——
2020-06-25$36.80$107.091,856,400——
2020-06-24$36.04$104.872,504,300——
2020-06-23$38.67$112.532,162,100——
2020-06-22$38.52$112.092,461,900——
2020-06-19$39.60$115.233,919,300——
2020-06-18$40.63$118.231,491,200——
2020-06-17$40.73$118.521,759,400——
2020-06-16$42.46$123.562,209,500——
2020-06-15$41.80$121.642,292,500——
2020-06-12$40.68$118.381,740,000——
2020-06-11$38.43$111.832,788,100——
2020-06-10$44.12$128.392,581,700——
2020-06-09$47.21$137.382,310,400——
2020-06-08$50.04$145.612,289,300——
2020-06-05$47.27$137.553,719,000——
2020-06-04$43.50$126.582,206,600——
2020-06-03$40.90$119.021,836,000——
2020-06-02$38.96$113.372,095,200——
2020-06-01$39.23$114.161,652,900——
2020-05-29$37.93$110.373,071,200——
2020-05-28$39.31$114.391,648,600——
2020-05-27$40.79$118.701,817,300——
2020-05-26$38.84$113.022,190,000——
2020-05-22$35.00$101.851,811,700——
2020-05-21$35.94$104.581,946,900——
2020-05-20$35.59$103.571,583,400——
2020-05-19$34.89$101.531,756,500——
2020-05-18$36.40$105.922,445,700——
2020-05-15$32.75$95.301,948,100——
2020-05-14$32.50$94.572,543,600——
2020-05-13$30.74$89.452,272,900——
2020-05-12$33.05$96.172,332,200——
2020-05-11$35.28$102.662,154,400——
2020-05-08$36.65$106.652,829,500——
2020-05-07$34.77$101.183,550,400——
2020-05-06$29.91$87.042,288,300——
2020-05-05$32.47$94.492,092,100——
2020-05-04$32.71$95.181,511,400——
2020-05-01$32.48$94.521,857,000——
2020-04-30$35.47$103.222,064,300——
2020-04-29$36.60$106.503,298,400——
2020-04-28$33.71$98.091,898,800——
2020-04-27$31.87$92.741,468,900——
2020-04-24$30.21$87.912,477,600——
2020-04-23$28.70$83.521,915,200——
2020-04-22$29.04$84.502,619,300——
2020-04-21$27.13$78.954,151,800——
2020-04-20$29.01$84.422,287,900——
2020-04-17$29.66$86.313,166,700——
2020-04-16$27.63$80.402,174,300——
2020-04-15$28.90$84.102,757,000——
2020-04-14$32.22$93.762,391,700——
2020-04-13$32.37$94.192,478,100——
2020-04-09$34.29$99.783,850,700——
2020-04-08$32.56$93.583,969,000——
2020-04-07$29.42$84.565,523,600——
2020-04-06$26.99$77.573,744,200——
2020-04-03$23.46$67.433,939,000——
2020-04-02$23.53$67.633,368,600——
2020-04-01$23.85$68.554,446,000——
2020-03-31$26.32$75.653,857,100——
2020-03-30$27.28$78.412,819,000——
2020-03-27$27.46$78.934,182,200——
2020-03-26$28.77$82.695,818,600——
2020-03-25$25.09$72.115,470,600——
2020-03-24$22.85$65.685,354,200——
2020-03-23$17.35$49.875,803,900——
2020-03-20$17.06$49.034,474,600——
2020-03-19$19.22$55.243,806,000——
2020-03-18$19.74$56.744,408,000——
2020-03-17$22.91$65.854,480,300——
2020-03-16$21.67$62.284,148,100——
2020-03-13$28.86$82.954,789,700——
2020-03-12$23.37$67.176,204,300——
2020-03-11$31.87$91.603,329,400——
2020-03-10$35.50$102.036,362,800——
2020-03-09$31.71$91.144,637,300——
2020-03-06$38.12$109.563,666,200——
2020-03-05$41.17$118.332,213,700——
2020-03-04$45.00$129.343,165,000——
2020-03-03$44.25$127.183,110,200——
2020-03-02$48.28$138.773,389,000——
2020-02-28$45.39$130.463,919,400——
2020-02-27$47.73$137.192,824,800——
2020-02-26$51.18$147.102,380,600——
2020-02-25$52.10$149.752,554,100——
2020-02-24$55.10$158.372,754,200——
2020-02-21$59.77$171.791,774,200——
2020-02-20$61.03$175.411,426,500——
2020-02-19$60.86$174.921,647,000——
2020-02-18$60.17$172.941,577,300——
2020-02-14$61.11$175.641,520,400——
2020-02-13$61.17$175.811,393,800——
2020-02-12$60.98$175.271,691,200——
2020-02-11$60.55$174.031,581,100——
2020-02-10$59.71$171.621,499,100——
2020-02-07$59.46$170.901,857,300——
2020-02-06$59.37$170.642,614,000——
2020-02-05$57.99$166.671,454,300——
2020-02-04$55.68$160.041,147,200——
2020-02-03$54.42$156.411,634,000——
2020-01-31$54.48$156.591,317,300——
2020-01-30$56.08$161.181,427,800——
2020-01-29$55.07$158.281,075,500——
2020-01-28$55.61$159.831,107,000——
2020-01-27$54.65$157.071,450,900——
2020-01-24$56.55$162.541,669,000——
2020-01-23$58.33$167.651,307,700——
2020-01-22$58.72$168.77768,200——
2020-01-21$58.53$168.231,302,100——
2020-01-17$60.04$172.571,393,600——
2020-01-16$59.20$170.151,534,300——
2020-01-15$58.24$167.391,243,900——
2020-01-14$59.22$170.212,009,900——
2020-01-13$59.17$170.071,026,100——
2020-01-10$58.98$169.521,371,200——
2020-01-09$59.56$171.191,545,500——
2020-01-08$59.02$168.492,375,800——
2020-01-07$58.12$165.921,809,900——
2020-01-06$57.48$164.091,815,400——
2020-01-03$57.97$165.491,597,800——
2020-01-02$59.75$170.572,347,600——