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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$53.46$132.661,717,000——
2012-12-28$52.85$131.14997,600——
2012-12-27$53.66$133.151,685,800——
2012-12-26$53.60$133.011,123,400——
2012-12-24$53.79$133.48515,900——
2012-12-21$53.79$133.482,129,200——
2012-12-20$54.17$134.421,456,000——
2012-12-19$53.67$133.181,194,600——
2012-12-18$54.49$135.213,414,400——
2012-12-17$53.76$133.401,267,200——
2012-12-14$53.02$131.571,766,400——
2012-12-13$53.70$133.251,443,500——
2012-12-12$53.96$133.902,736,500——
2012-12-11$53.11$131.791,727,300——
2012-12-10$52.93$131.342,045,000——
2012-12-07$52.90$131.271,218,100——
2012-12-06$52.50$130.281,672,600——
2012-12-05$51.92$128.842,407,800——
2012-12-04$51.66$128.192,124,100——
2012-12-03$52.09$129.261,359,900——
2012-11-30$52.27$129.713,187,500——
2012-11-29$52.08$129.232,076,500——
2012-11-28$51.97$128.961,843,700——
2012-11-27$52.42$130.081,808,200——
2012-11-26$52.24$129.631,027,700——
2012-11-23$52.76$130.92450,800——
2012-11-21$52.01$129.061,188,600——
2012-11-20$51.85$128.661,887,200——
2012-11-19$51.90$128.793,004,300——
2012-11-16$50.47$125.246,316,200——
2012-11-15$50.87$126.234,742,500——
2012-11-14$49.63$123.152,691,600——
2012-11-13$51.05$126.682,083,400——
2012-11-12$51.08$126.753,039,900——
2012-11-09$51.65$128.173,046,700——
2012-11-08$52.24$129.632,447,800——
2012-11-07$52.96$131.424,168,700——
2012-11-06$53.31$132.292,513,700——
2012-11-05$53.30$132.262,345,000——
2012-11-02$53.09$131.742,929,000——
2012-11-01$53.27$132.194,255,400——
2012-10-31$51.00$126.553,834,200——
2012-10-26$49.70$123.331,805,000——
2012-10-25$50.37$124.992,098,000——
2012-10-24$50.14$124.421,594,600——
2012-10-23$49.84$123.681,626,100——
2012-10-22$50.33$124.892,165,700——
2012-10-19$49.66$123.231,418,300——
2012-10-18$50.14$124.422,302,000——
2012-10-17$49.69$123.302,481,500——
2012-10-16$50.34$124.923,395,600——
2012-10-15$49.98$124.021,842,700——
2012-10-12$49.71$123.352,242,400——
2012-10-11$50.14$124.422,620,500——
2012-10-10$48.77$121.022,478,000——
2012-10-09$49.18$122.041,835,900——
2012-10-08$48.95$121.471,414,600——
2012-10-05$48.85$121.222,333,800——
2012-10-04$49.18$122.042,779,300——
2012-10-03$48.86$121.241,693,000——
2012-10-02$48.63$120.673,658,300——
2012-10-01$48.09$119.332,683,900——
2012-09-28$47.17$117.052,210,400——
2012-09-27$47.02$116.681,519,100——
2012-09-26$46.73$115.961,755,200——
2012-09-25$46.85$116.262,641,600——
2012-09-24$47.17$117.051,830,800——
2012-09-21$47.10$116.882,268,200——
2012-09-20$46.94$116.481,936,200——
2012-09-19$47.15$117.001,569,700——
2012-09-18$47.45$117.741,561,900——
2012-09-17$47.18$117.072,529,100——
2012-09-14$47.80$118.614,170,000——
2012-09-13$47.30$117.372,849,400——
2012-09-12$46.13$114.471,941,700——
2012-09-11$46.55$115.512,225,200——
2012-09-10$45.99$114.121,638,200——
2012-09-07$46.13$114.471,696,000——
2012-09-06$45.99$114.121,777,000——
2012-09-05$45.49$112.881,386,000——
2012-09-04$45.50$112.911,585,500——
2012-08-31$45.77$113.581,995,700——
2012-08-30$45.68$113.352,694,800——
2012-08-29$44.87$111.341,802,000——
2012-08-28$44.72$110.971,914,900——
2012-08-27$44.75$111.051,513,900——
2012-08-24$44.50$110.421,870,600——
2012-08-23$44.16$109.581,969,700——
2012-08-22$44.68$110.871,276,500——
2012-08-21$44.43$110.251,601,500——
2012-08-20$44.51$110.451,581,200——
2012-08-17$44.30$109.931,570,800——
2012-08-16$44.49$110.402,149,000——
2012-08-15$43.86$108.841,843,500——
2012-08-14$43.64$108.291,620,500——
2012-08-13$43.47$107.871,842,200——
2012-08-10$43.82$108.741,579,300——
2012-08-09$43.88$108.892,442,500——
2012-08-08$43.87$108.863,165,600——
2012-08-07$43.49$107.923,532,100——
2012-08-06$42.15$104.593,854,800——
2012-08-03$42.08$104.422,993,300——
2012-08-02$41.86$103.875,421,400——
2012-08-01$40.24$99.853,840,600——
2012-07-31$40.28$99.954,465,700——
2012-07-30$41.37$102.662,416,500——
2012-07-27$41.39$102.715,118,500——
2012-07-26$39.66$98.413,785,900——
2012-07-25$39.95$99.137,384,100——
2012-07-24$41.22$102.294,534,300——
2012-07-23$41.14$102.093,471,200——
2012-07-20$41.68$103.433,188,300——
2012-07-19$42.38$105.163,323,400——
2012-07-18$43.03$106.781,970,600——
2012-07-17$42.97$106.633,077,200——
2012-07-16$43.23$107.271,407,100——
2012-07-13$43.63$108.271,675,100——
2012-07-12$42.44$105.312,634,700——
2012-07-11$43.06$106.851,370,500——
2012-07-10$42.89$106.432,308,700——
2012-07-09$42.98$106.653,086,900——
2012-07-06$42.54$105.561,821,200——
2012-07-05$42.73$106.032,539,800——
2012-07-03$42.75$106.081,514,300——
2012-07-02$42.98$106.654,708,600——
2012-06-29$44.00$109.185,829,200——
2012-06-28$44.18$109.6310,253,300——
2012-06-27$45.40$112.662,849,600——
2012-06-26$45.30$112.413,067,300——
2012-06-25$44.71$110.953,088,000——
2012-06-22$45.15$112.042,868,300——
2012-06-21$44.11$109.461,778,300——
2012-06-20$45.19$112.141,457,100——
2012-06-19$45.64$113.251,575,500——
2012-06-18$45.08$111.862,033,000——
2012-06-15$45.29$112.383,022,800——
2012-06-14$45.12$111.962,055,900——
2012-06-13$44.68$110.872,329,800——
2012-06-12$44.88$111.371,753,500——
2012-06-11$44.41$110.202,428,600——
2012-06-08$44.87$111.341,658,700——
2012-06-07$44.09$109.412,825,000——
2012-06-06$44.21$109.711,605,800——
2012-06-05$43.37$107.621,960,800——
2012-06-04$42.65$105.833,122,300——
2012-06-01$42.58$105.663,806,700——
2012-05-31$43.91$108.961,894,600——
2012-05-30$44.20$109.681,738,400——
2012-05-29$45.28$112.362,642,700——
2012-05-25$44.50$110.421,513,300——
2012-05-24$44.09$109.411,979,600——
2012-05-23$43.24$107.302,337,700——
2012-05-22$43.55$108.071,875,800——
2012-05-21$43.89$108.911,892,500——
2012-05-18$42.91$106.482,289,400——
2012-05-17$43.43$107.771,607,400——
2012-05-16$43.97$109.111,583,100——
2012-05-15$44.13$109.511,456,600——
2012-05-14$44.74$111.022,027,600——
2012-05-11$45.11$111.941,724,000——
2012-05-10$44.91$111.442,552,400——
2012-05-09$44.99$111.643,219,200——
2012-05-08$45.74$113.502,758,100——
2012-05-07$45.59$113.132,040,600——
2012-05-04$45.26$112.313,521,100——
2012-05-03$46.07$114.324,702,300——
2012-05-02$46.55$115.512,638,200——
2012-05-01$46.61$115.662,243,100——
2012-04-30$46.23$114.724,988,900——
2012-04-27$46.87$116.315,639,600——
2012-04-26$47.56$118.023,932,900——
2012-04-25$48.21$119.631,823,000——
2012-04-24$48.10$119.361,483,000——
2012-04-23$48.08$119.311,840,700——
2012-04-20$48.02$119.163,867,400——
2012-04-19$48.01$119.133,714,700——
2012-04-18$48.21$119.631,983,700——
2012-04-17$48.22$119.663,342,800——
2012-04-16$47.68$118.322,671,900——
2012-04-13$48.31$119.882,792,100——
2012-04-12$48.42$120.152,482,500——
2012-04-11$47.58$118.072,802,700——
2012-04-10$47.39$117.603,072,300——
2012-04-09$47.91$118.891,844,300——
2012-04-05$48.99$121.571,624,300——
2012-04-04$48.80$121.093,300,300——
2012-04-03$48.94$121.442,729,600——
2012-04-02$49.43$122.663,132,200——
2012-03-30$49.25$122.214,383,000——
2012-03-29$48.97$121.527,391,800——
2012-03-28$47.07$116.803,337,300——
2012-03-27$47.16$117.033,362,900——
2012-03-26$46.97$116.552,951,600——
2012-03-23$45.84$113.752,450,000——
2012-03-22$45.56$113.062,781,600——
2012-03-21$46.12$114.442,188,900——
2012-03-20$46.48$115.341,908,100——
2012-03-19$47.12$116.933,192,200——
2012-03-16$46.82$116.182,838,100——
2012-03-15$46.81$116.163,180,100——
2012-03-14$46.70$115.884,879,500——
2012-03-13$46.04$114.254,579,600——
2012-03-12$44.78$111.123,123,000——
2012-03-09$45.18$112.113,707,500——
2012-03-08$44.12$109.482,893,600——
2012-03-07$43.58$108.042,642,100——
2012-03-06$43.28$107.303,005,300——
2012-03-05$44.45$110.202,888,200——
2012-03-02$44.20$109.581,777,500——
2012-03-01$44.54$110.422,227,800——
2012-02-29$44.11$109.362,182,900——
2012-02-28$44.34$109.933,139,400——
2012-02-27$44.64$110.673,229,700——
2012-02-24$45.09$111.792,585,900——
2012-02-23$44.83$111.142,330,900——
2012-02-22$45.14$111.913,225,600——
2012-02-21$45.37$112.483,552,700——
2012-02-17$44.93$111.393,087,100——
2012-02-16$44.70$110.822,203,600——
2012-02-15$44.13$109.414,026,800——
2012-02-14$43.99$109.062,431,900——
2012-02-13$43.18$107.053,951,400——
2012-02-10$43.54$107.942,254,600——
2012-02-09$43.54$107.943,074,800——
2012-02-08$43.35$107.474,820,200——
2012-02-07$43.24$107.205,521,300——
2012-02-06$42.92$106.414,718,500——
2012-02-03$43.55$107.977,466,900——
2012-02-02$44.13$109.4116,708,000——
2012-02-01$45.68$113.255,777,900——
2012-01-31$44.83$111.144,800,900——
2012-01-30$44.50$110.323,504,900——
2012-01-27$45.18$112.012,992,600——
2012-01-26$44.10$109.333,823,000——
2012-01-25$45.77$113.473,622,800——
2012-01-24$45.39$112.533,048,600——
2012-01-23$45.88$113.742,013,300——
2012-01-20$46.14$114.392,295,300——
2012-01-19$46.28$114.744,246,200——
2012-01-18$46.94$116.373,315,600——
2012-01-17$46.67$115.705,118,600——
2012-01-13$45.61$113.083,705,200——
2012-01-12$45.38$112.502,322,300——
2012-01-11$45.76$113.452,211,700——
2012-01-10$45.67$113.226,217,900——
2012-01-09$43.78$108.542,296,100——
2012-01-06$43.61$108.122,436,600——
2012-01-05$43.21$107.132,206,200——
2012-01-04$43.21$107.131,773,700——
2012-01-03$43.23$107.172,292,700——