NYSE:CI | Historical Stock Price | Cigna Group

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
1982-03-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.19$10.05$31.62$99.49$313.05$985.051982-03-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$42.00$104.13942,100——
2011-12-29$42.29$104.841,309,500——
2011-12-28$42.21$104.652,201,300——
2011-12-27$43.53$107.921,751,700——
2011-12-23$43.13$106.931,541,200——
2011-12-22$43.08$106.801,726,900——
2011-12-21$42.21$104.652,348,300——
2011-12-20$42.17$104.552,876,500——
2011-12-19$40.85$101.272,893,300——
2011-12-16$42.38$105.074,647,200——
2011-12-15$42.74$105.962,074,600——
2011-12-14$42.57$105.543,463,100——
2011-12-13$42.78$106.063,954,400——
2011-12-12$42.34$104.972,258,700——
2011-12-09$42.61$105.644,806,600——
2011-12-08$42.32$104.922,851,100——
2011-12-07$43.20$107.103,117,500——
2011-12-06$43.17$107.031,984,000——
2011-12-05$43.49$107.822,306,100——
2011-12-02$43.07$106.782,818,200——
2011-12-01$43.59$108.072,815,200——
2011-11-30$44.23$109.653,801,600——
2011-11-29$42.06$104.272,212,100——
2011-11-28$41.86$103.782,211,400——
2011-11-25$40.92$101.451,272,100——
2011-11-23$40.78$101.102,759,900——
2011-11-22$41.98$104.082,880,200——
2011-11-21$42.32$104.924,242,000——
2011-11-18$42.09$104.354,700,900——
2011-11-17$42.51$105.3918,379,900——
2011-11-16$42.75$105.985,573,100——
2011-11-15$44.24$109.682,622,700——
2011-11-14$43.74$108.441,934,200——
2011-11-11$43.77$108.511,946,300——
2011-11-10$43.19$107.083,685,200——
2011-11-09$42.47$105.294,231,400——
2011-11-08$43.51$107.873,002,900——
2011-11-07$42.64$105.712,323,600——
2011-11-04$42.99$106.582,417,700——
2011-11-03$42.78$106.064,809,300——
2011-11-02$42.66$105.764,035,800——
2011-11-01$43.18$107.054,106,400——
2011-10-31$44.34$109.934,893,500——
2011-10-28$46.63$115.604,197,600——
2011-10-27$47.37$117.443,919,700——
2011-10-26$45.27$112.235,098,200——
2011-10-25$44.92$111.364,261,300——
2011-10-24$45.34$112.419,314,500——
2011-10-21$44.70$110.823,087,300——
2011-10-20$44.20$109.582,304,600——
2011-10-19$43.19$107.082,422,300——
2011-10-18$43.43$107.673,792,300——
2011-10-17$43.84$108.691,688,500——
2011-10-14$44.70$110.822,071,700——
2011-10-13$43.30$107.352,773,700——
2011-10-12$44.45$110.202,631,100——
2011-10-11$43.62$108.141,637,500——
2011-10-10$43.43$107.671,690,800——
2011-10-07$41.98$104.082,801,000——
2011-10-06$42.43$105.192,633,800——
2011-10-05$41.60$103.132,919,500——
2011-10-04$40.64$100.754,400,000——
2011-10-03$39.98$99.124,481,000——
2011-09-30$41.94$103.983,278,800——
2011-09-29$42.52$105.412,709,100——
2011-09-28$42.24$104.722,482,100——
2011-09-27$44.23$109.653,046,400——
2011-09-26$43.28$107.302,397,400——
2011-09-23$42.26$104.773,353,500——
2011-09-22$41.96$104.034,568,900——
2011-09-21$43.62$108.142,878,200——
2011-09-20$45.63$113.122,791,700——
2011-09-19$46.02$114.092,809,100——
2011-09-16$46.40$115.033,058,300——
2011-09-15$46.59$115.502,971,100——
2011-09-14$45.83$113.623,790,100——
2011-09-13$45.09$111.794,591,900——
2011-09-12$43.68$108.294,157,900——
2011-09-09$42.88$106.314,529,400——
2011-09-08$45.20$112.062,816,500——
2011-09-07$46.31$114.811,977,000——
2011-09-06$44.41$110.102,265,400——
2011-09-02$44.84$111.171,668,100——
2011-09-01$46.17$114.462,364,200——
2011-08-31$46.74$115.883,248,800——
2011-08-30$46.70$115.782,523,000——
2011-08-29$46.08$114.241,539,700——
2011-08-26$44.86$111.223,388,400——
2011-08-25$44.29$109.803,044,500——
2011-08-24$44.86$111.223,090,200——
2011-08-23$43.83$108.662,967,600——
2011-08-22$42.03$104.202,642,900——
2011-08-19$41.65$103.265,328,500——
2011-08-18$42.37$105.046,448,500——
2011-08-17$44.12$109.381,731,300——
2011-08-16$44.14$109.432,958,500——
2011-08-15$44.76$110.973,478,700——
2011-08-12$43.79$108.563,074,200——
2011-08-11$42.83$106.185,286,800——
2011-08-10$40.98$101.605,607,800——
2011-08-09$43.47$107.776,224,900——
2011-08-08$40.25$99.796,784,300——
2011-08-05$45.19$112.035,534,000——
2011-08-04$45.50$112.806,296,000——
2011-08-03$46.55$115.414,881,600——
2011-08-02$46.01$114.077,245,400——
2011-08-01$47.63$118.087,017,600——
2011-07-29$49.77$123.393,400,100——
2011-07-28$50.21$124.481,768,500——
2011-07-27$50.01$123.983,519,000——
2011-07-26$51.56$127.831,976,800——
2011-07-25$52.01$128.941,421,800——
2011-07-22$52.62$130.451,545,600——
2011-07-21$52.55$130.282,068,400——
2011-07-20$51.90$128.672,333,900——
2011-07-19$51.53$127.752,707,100——
2011-07-18$51.61$127.952,827,100——
2011-07-15$51.66$128.073,368,800——
2011-07-14$52.06$129.073,922,600——
2011-07-13$51.12$126.742,184,200——
2011-07-12$50.35$124.831,758,100——
2011-07-11$50.15$124.332,584,200——
2011-07-08$51.85$128.551,617,300——
2011-07-07$51.86$128.572,081,700——
2011-07-06$52.04$129.022,382,300——
2011-07-05$52.09$129.141,889,100——
2011-07-01$52.20$129.412,533,200——
2011-06-30$51.43$127.503,156,300——
2011-06-29$51.27$127.113,628,500——
2011-06-28$51.14$126.783,285,800——
2011-06-27$49.41$122.501,946,000——
2011-06-24$48.42$120.043,437,200——
2011-06-23$49.32$122.272,760,500——
2011-06-22$49.75$123.342,156,800——
2011-06-21$50.51$125.222,660,500——
2011-06-20$50.05$124.081,953,000——
2011-06-17$48.89$121.212,961,500——
2011-06-16$49.04$121.582,976,600——
2011-06-15$49.22$122.022,887,800——
2011-06-14$50.41$124.982,864,500——
2011-06-13$49.26$122.121,674,000——
2011-06-10$49.09$121.703,207,900——
2011-06-09$50.40$124.954,419,200——
2011-06-08$48.24$119.602,403,600——
2011-06-07$48.23$119.572,636,300——
2011-06-06$47.98$118.953,383,000——
2011-06-03$49.61$122.992,290,100——
2011-06-02$49.73$123.292,059,200——
2011-06-01$49.18$121.933,078,500——
2011-05-31$49.89$123.692,712,600——
2011-05-27$49.47$122.642,560,900——
2011-05-26$48.70$120.743,595,400——
2011-05-25$47.48$117.712,775,400——
2011-05-24$47.49$117.742,676,300——
2011-05-23$48.49$120.221,898,800——
2011-05-20$49.14$121.831,719,000——
2011-05-19$49.53$122.793,205,900——
2011-05-18$49.65$123.092,525,700——
2011-05-17$48.13$119.322,649,500——
2011-05-16$48.58$120.441,957,300——
2011-05-13$48.69$120.713,206,500——
2011-05-12$48.05$119.122,112,500——
2011-05-11$47.72$118.312,701,700——
2011-05-10$47.43$117.591,843,700——
2011-05-09$47.17$116.942,551,800——
2011-05-06$46.88$116.223,508,800——
2011-05-05$47.18$116.974,339,700——
2011-05-04$45.92$113.844,014,500——
2011-05-03$46.50$115.282,722,800——
2011-05-02$46.40$115.033,804,900——
2011-04-29$46.83$116.102,910,900——
2011-04-28$46.97$116.454,131,000——
2011-04-27$45.92$113.842,234,000——
2011-04-26$45.50$112.802,500,000——
2011-04-25$45.30$112.311,484,100——
2011-04-21$45.29$112.282,742,800——
2011-04-20$43.88$108.792,364,500——
2011-04-19$43.35$107.471,660,100——
2011-04-18$43.14$106.951,818,400——
2011-04-15$44.48$110.271,870,300——
2011-04-14$44.33$109.901,946,300——
2011-04-13$44.25$109.702,224,300——
2011-04-12$44.65$110.703,054,400——
2011-04-11$43.98$109.032,814,800——
2011-04-08$43.13$106.931,744,700——
2011-04-07$43.35$107.472,831,200——
2011-04-06$43.84$108.692,473,200——
2011-04-05$43.76$108.493,056,700——
2011-04-04$44.44$110.171,466,500——
2011-04-01$44.56$110.472,876,800——
2011-03-31$44.28$109.783,456,900——
2011-03-30$43.52$107.892,006,700——
2011-03-29$42.76$106.011,146,200——
2011-03-28$42.57$105.541,044,000——
2011-03-25$42.60$105.611,359,500——
2011-03-24$42.43$105.192,043,500——
2011-03-23$41.44$102.742,464,600——
2011-03-22$41.89$103.852,216,000——
2011-03-21$41.96$104.031,955,200——
2011-03-18$41.61$103.162,751,200——
2011-03-17$41.72$103.431,590,700——
2011-03-16$41.41$102.662,260,000——
2011-03-15$42.40$105.122,659,300——
2011-03-14$42.96$106.513,395,500——
2011-03-11$43.57$108.023,121,800——
2011-03-10$42.94$106.462,224,100——
2011-03-09$44.12$109.381,888,600——
2011-03-08$43.47$107.672,045,600——
2011-03-07$43.00$106.512,423,300——
2011-03-04$43.82$108.542,580,100——
2011-03-03$43.82$108.543,508,400——
2011-03-02$42.43$105.092,184,600——
2011-03-01$41.85$103.661,526,200——
2011-02-28$42.07$104.202,360,400——
2011-02-25$41.99$104.002,491,700——
2011-02-24$41.53$102.872,947,700——
2011-02-23$41.89$103.762,655,500——
2011-02-22$42.20$104.522,051,400——
2011-02-18$43.13$106.832,024,400——
2011-02-17$43.52$107.791,638,600——
2011-02-16$43.01$106.531,320,200——
2011-02-15$42.48$105.221,601,000——
2011-02-14$42.97$106.43929,500——
2011-02-11$42.92$106.311,150,800——
2011-02-10$43.00$106.511,450,400——
2011-02-09$42.81$106.041,573,300——
2011-02-08$42.66$105.661,662,700——
2011-02-07$42.31$104.801,667,200——
2011-02-04$42.83$106.092,923,400——
2011-02-03$42.56$105.424,005,700——
2011-02-02$42.26$104.673,752,500——
2011-02-01$42.91$106.282,615,400——
2011-01-31$42.02$104.083,575,100——
2011-01-28$41.26$102.202,522,900——
2011-01-27$42.55$105.392,592,300——
2011-01-26$42.06$104.183,293,000——
2011-01-25$41.62$103.094,133,100——
2011-01-24$40.51$100.341,740,200——
2011-01-21$40.97$101.483,069,600——
2011-01-20$40.85$101.183,454,600——
2011-01-19$40.41$100.092,869,700——
2011-01-18$41.14$101.903,869,600——
2011-01-14$40.03$99.152,988,100——
2011-01-13$39.53$97.911,733,000——
2011-01-12$39.32$97.392,319,000——
2011-01-11$39.50$97.842,805,300——
2011-01-10$39.28$97.292,579,200——
2011-01-07$39.41$97.613,762,300——
2011-01-06$39.01$96.625,900,600——
2011-01-05$37.60$93.135,450,000——
2011-01-04$37.48$92.832,326,100——
2011-01-03$37.82$93.683,245,600——