NYSE:CIA | Historical Stock Price | CITIZENS, INC.

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
1980-12-04 to 2026-09-04
Data captured

Stock Price Chart

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

$1.33$2.50$4.73$8.94$16.88$31.901980-12-042026-08-27

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

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.86$1.860——
1982-12-30$1.86$1.860——
1982-12-29$1.86$1.86968——
1982-12-28$1.86$1.861,936——
1982-12-27$1.86$1.860——
1982-12-23$1.86$1.86161——
1982-12-22$1.86$1.865,000——
1982-12-21$1.86$1.86968——
1982-12-20$1.86$1.860——
1982-12-17$1.86$1.86161——
1982-12-16$1.86$1.860——
1982-12-15$1.86$1.860——
1982-12-14$1.86$1.86161——
1982-12-13$1.86$1.860——
1982-12-10$1.86$1.860——
1982-12-09$1.86$1.860——
1982-12-08$1.86$1.86161——
1982-12-07$1.86$1.864,839——
1982-12-06$1.86$1.86323——
1982-12-03$1.86$1.860——
1982-12-02$1.86$1.860——
1982-12-01$1.86$1.861,613——
1982-11-30$2.01$2.010——
1982-11-29$2.01$2.010——
1982-11-26$2.01$2.010——
1982-11-24$2.01$2.010——
1982-11-23$2.01$2.012,419——
1982-11-22$2.01$2.010——
1982-11-19$2.01$2.01161——
1982-11-18$2.17$2.17323——
1982-11-17$2.17$2.170——
1982-11-16$2.17$2.170——
1982-11-15$2.17$2.171,613——
1982-11-12$2.17$2.170——
1982-11-11$2.17$2.170——
1982-11-10$2.17$2.17161——
1982-11-09$2.17$2.17806——
1982-11-08$2.17$2.170——
1982-11-05$2.17$2.170——
1982-11-04$2.17$2.170——
1982-11-03$2.17$2.170——
1982-11-02$2.17$2.170——
1982-11-01$2.17$2.17161——
1982-10-29$2.01$2.010——
1982-10-28$2.01$2.010——
1982-10-27$2.01$2.01806——
1982-10-26$2.17$2.170——
1982-10-25$2.17$2.170——
1982-10-22$2.17$2.17161——
1982-10-21$2.17$2.170——
1982-10-20$2.17$2.170——
1982-10-19$2.17$2.17323——
1982-10-18$2.17$2.17806——
1982-10-15$2.17$2.170——
1982-10-14$2.17$2.170——
1982-10-13$2.17$2.170——
1982-10-12$2.17$2.170——
1982-10-11$2.17$2.170——
1982-10-08$2.17$2.17806——
1982-10-07$2.17$2.170——
1982-10-06$2.17$2.17968——
1982-10-05$2.17$2.17968——
1982-10-04$2.17$2.170——
1982-10-01$2.17$2.170——
1982-09-30$2.17$2.172,903——
1982-09-29$2.17$2.170——
1982-09-28$2.17$2.170——
1982-09-27$2.17$2.170——
1982-09-24$2.17$2.170——
1982-09-23$2.17$2.170——
1982-09-22$2.17$2.170——
1982-09-21$2.17$2.170——
1982-09-20$2.17$2.170——
1982-09-17$2.17$2.170——
1982-09-16$2.17$2.170——
1982-09-15$2.17$2.170——
1982-09-14$2.17$2.170——
1982-09-13$2.17$2.170——
1982-09-10$2.17$2.170——
1982-09-09$2.17$2.170——
1982-09-08$2.17$2.170——
1982-09-07$2.17$2.170——
1982-09-03$2.17$2.170——
1982-09-02$2.17$2.170——
1982-09-01$2.17$2.172,258——
1982-08-31$2.17$2.171,613——
1982-08-30$2.17$2.17484——
1982-08-27$2.17$2.17161——
1982-08-26$2.17$2.17161——
1982-08-25$2.17$2.170——
1982-08-24$2.17$2.170——
1982-08-23$2.17$2.170——
1982-08-20$2.17$2.170——
1982-08-19$2.17$2.17484——
1982-08-18$2.17$2.170——
1982-08-17$2.17$2.170——
1982-08-16$2.17$2.170——
1982-08-13$2.17$2.170——
1982-08-12$2.17$2.170——
1982-08-11$2.17$2.17323——
1982-08-10$2.17$2.170——
1982-08-09$2.17$2.170——
1982-08-06$2.17$2.170——
1982-08-05$2.17$2.170——
1982-08-04$2.17$2.170——
1982-08-03$2.17$2.170——
1982-08-02$2.17$2.170——
1982-07-30$2.17$2.170——
1982-07-29$2.17$2.170——
1982-07-28$2.17$2.17323——
1982-07-27$2.17$2.17161——
1982-07-26$2.17$2.170——
1982-07-23$2.17$2.170——
1982-07-22$2.17$2.170——
1982-07-21$2.17$2.170——
1982-07-20$2.17$2.170——
1982-07-19$2.17$2.17484——
1982-07-16$2.17$2.170——
1982-07-15$2.17$2.17161——
1982-07-14$2.17$2.17806——
1982-07-13$2.17$2.17968——
1982-07-12$2.17$2.170——
1982-07-09$2.17$2.170——
1982-07-08$2.17$2.17806——
1982-07-07$2.17$2.170——
1982-07-06$2.17$2.170——
1982-07-02$2.17$2.170——
1982-07-01$2.17$2.170——
1982-06-30$2.17$2.170——
1982-06-29$2.17$2.170——
1982-06-28$2.17$2.17806——
1982-06-25$2.17$2.170——
1982-06-24$2.17$2.17161——
1982-06-23$2.17$2.170——
1982-06-22$2.17$2.1716,613——
1982-06-21$2.17$2.170——
1982-06-18$2.17$2.17806——
1982-06-17$2.17$2.170——
1982-06-16$2.17$2.170——
1982-06-15$2.17$2.170——
1982-06-14$2.17$2.170——
1982-06-11$2.17$2.170——
1982-06-10$2.17$2.170——
1982-06-09$2.17$2.170——
1982-06-08$2.17$2.171,613——
1982-06-07$2.17$2.170——
1982-06-04$2.17$2.174,032——
1982-06-03$2.17$2.172,258——
1982-06-02$2.32$2.320——
1982-06-01$2.32$2.320——
1982-05-28$2.32$2.328,065——
1982-05-27$2.32$2.32645——
1982-05-26$2.32$2.320——
1982-05-25$2.32$2.320——
1982-05-24$2.32$2.32161——
1982-05-21$2.32$2.32161——
1982-05-20$2.32$2.320——
1982-05-19$2.32$2.32806——
1982-05-18$2.48$2.480——
1982-05-17$2.48$2.48323——
1982-05-14$2.48$2.48161——
1982-05-13$2.48$2.481,936——
1982-05-12$2.48$2.480——
1982-05-11$2.48$2.480——
1982-05-10$2.48$2.480——
1982-05-07$2.48$2.481,613——
1982-05-06$2.40$2.401,290——
1982-05-05$2.17$2.170——
1982-05-04$2.17$2.170——
1982-05-03$2.17$2.170——
1982-04-30$2.17$2.173,548——
1982-04-29$2.17$2.170——
1982-04-28$2.17$2.170——
1982-04-27$2.17$2.170——
1982-04-26$2.17$2.170——
1982-04-23$2.17$2.17323——
1982-04-22$2.17$2.170——
1982-04-21$2.17$2.170——
1982-04-20$2.17$2.17968——
1982-04-19$2.17$2.170——
1982-04-16$2.17$2.17323——
1982-04-15$2.17$2.170——
1982-04-14$2.17$2.170——
1982-04-13$2.17$2.170——
1982-04-12$2.17$2.170——
1982-04-08$2.17$2.17968——
1982-04-07$2.17$2.170——
1982-04-06$2.17$2.170——
1982-04-05$2.17$2.170——
1982-04-02$2.17$2.170——
1982-04-01$2.17$2.170——
1982-03-31$2.17$2.170——
1982-03-30$2.17$2.170——
1982-03-29$2.17$2.170——
1982-03-26$2.17$2.170——
1982-03-25$2.17$2.17323——
1982-03-24$2.17$2.170——
1982-03-23$2.17$2.179,839——
1982-03-22$2.17$2.1724,839——
1982-03-19$2.94$2.940——
1982-03-18$2.94$2.940——
1982-03-17$2.94$2.940——
1982-03-16$2.94$2.940——
1982-03-15$2.94$2.940——
1982-03-12$2.94$2.940——
1982-03-11$2.94$2.940——
1982-03-10$2.94$2.940——
1982-03-09$2.94$2.940——
1982-03-08$2.94$2.940——
1982-03-05$2.94$2.940——
1982-03-04$2.94$2.940——
1982-03-03$2.94$2.940——
1982-03-02$2.94$2.940——
1982-03-01$2.94$2.940——
1982-02-26$2.94$2.940——
1982-02-25$2.94$2.940——
1982-02-24$2.94$2.940——
1982-02-23$2.94$2.940——
1982-02-22$2.94$2.940——
1982-02-19$2.94$2.940——
1982-02-18$2.94$2.940——
1982-02-17$2.94$2.940——
1982-02-16$2.94$2.940——
1982-02-12$2.94$2.940——
1982-02-11$2.94$2.940——
1982-02-10$2.94$2.940——
1982-02-09$2.94$2.940——
1982-02-08$2.94$2.940——
1982-02-05$2.94$2.940——
1982-02-04$2.94$2.940——
1982-02-03$2.94$2.940——
1982-02-02$2.94$2.940——
1982-02-01$2.94$2.940——
1982-01-29$2.94$2.940——
1982-01-28$2.94$2.940——
1982-01-27$2.94$2.940——
1982-01-26$2.94$2.940——
1982-01-25$2.94$2.940——
1982-01-22$2.94$2.940——
1982-01-21$2.94$2.940——
1982-01-20$2.94$2.940——
1982-01-19$2.94$2.940——
1982-01-18$2.94$2.940——
1982-01-15$2.94$2.940——
1982-01-14$2.94$2.940——
1982-01-13$2.94$2.940——
1982-01-12$2.94$2.940——
1982-01-11$2.94$2.940——
1982-01-08$2.94$2.940——
1982-01-07$2.94$2.940——
1982-01-06$2.94$2.940——
1982-01-05$2.94$2.940——
1982-01-04$2.94$2.940——