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 — 1984

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1984-12-31$1.47$1.470——
1984-12-28$1.47$1.470——
1984-12-27$1.47$1.470——
1984-12-26$1.47$1.470——
1984-12-24$1.47$1.470——
1984-12-21$1.47$1.470——
1984-12-20$1.47$1.470——
1984-12-19$1.47$1.470——
1984-12-18$1.47$1.470——
1984-12-17$1.47$1.473,710——
1984-12-14$1.47$1.470——
1984-12-13$1.47$1.470——
1984-12-12$1.47$1.470——
1984-12-11$1.47$1.470——
1984-12-10$1.47$1.470——
1984-12-07$1.47$1.470——
1984-12-06$1.47$1.471,936——
1984-12-05$1.47$1.470——
1984-12-04$1.47$1.470——
1984-12-03$1.47$1.470——
1984-11-30$1.47$1.470——
1984-11-29$1.47$1.470——
1984-11-28$1.47$1.470——
1984-11-27$1.47$1.470——
1984-11-26$1.47$1.47161——
1984-11-23$1.47$1.470——
1984-11-21$1.47$1.470——
1984-11-20$1.47$1.470——
1984-11-19$1.47$1.470——
1984-11-16$1.47$1.470——
1984-11-15$1.47$1.470——
1984-11-14$1.47$1.47161——
1984-11-13$1.47$1.470——
1984-11-12$1.47$1.470——
1984-11-09$1.47$1.470——
1984-11-08$1.47$1.47484——
1984-11-07$1.47$1.47323——
1984-11-06$1.47$1.470——
1984-11-05$1.47$1.470——
1984-11-02$1.47$1.470——
1984-11-01$1.47$1.47968——
1984-10-31$1.55$1.550——
1984-10-30$1.55$1.550——
1984-10-29$1.55$1.550——
1984-10-26$1.55$1.550——
1984-10-25$1.55$1.550——
1984-10-24$1.55$1.55161——
1984-10-23$1.55$1.550——
1984-10-22$1.55$1.550——
1984-10-19$1.55$1.550——
1984-10-18$1.55$1.550——
1984-10-17$1.55$1.550——
1984-10-16$1.55$1.550——
1984-10-15$1.55$1.550——
1984-10-12$1.55$1.550——
1984-10-11$1.55$1.550——
1984-10-10$1.55$1.550——
1984-10-09$1.55$1.550——
1984-10-08$1.55$1.550——
1984-10-05$1.55$1.550——
1984-10-04$1.55$1.550——
1984-10-03$1.55$1.550——
1984-10-02$1.55$1.550——
1984-10-01$1.55$1.550——
1984-09-28$1.55$1.550——
1984-09-27$1.55$1.550——
1984-09-26$1.55$1.550——
1984-09-25$1.55$1.550——
1984-09-24$1.55$1.550——
1984-09-21$1.55$1.550——
1984-09-20$1.55$1.550——
1984-09-19$1.55$1.550——
1984-09-18$1.55$1.550——
1984-09-17$1.55$1.550——
1984-09-14$1.55$1.550——
1984-09-13$1.55$1.550——
1984-09-12$1.55$1.550——
1984-09-11$1.55$1.550——
1984-09-10$1.55$1.550——
1984-09-07$1.55$1.550——
1984-09-06$1.55$1.550——
1984-09-05$1.55$1.550——
1984-09-04$1.55$1.550——
1984-08-31$1.55$1.550——
1984-08-30$1.55$1.550——
1984-08-29$1.55$1.55323——
1984-08-28$1.63$1.630——
1984-08-27$1.63$1.631,936——
1984-08-24$1.63$1.630——
1984-08-23$1.63$1.630——
1984-08-22$1.63$1.630——
1984-08-21$1.63$1.630——
1984-08-20$1.63$1.630——
1984-08-17$1.63$1.630——
1984-08-16$1.63$1.630——
1984-08-15$1.63$1.630——
1984-08-14$1.63$1.630——
1984-08-13$1.63$1.630——
1984-08-10$1.63$1.630——
1984-08-09$1.63$1.630——
1984-08-08$1.63$1.630——
1984-08-07$1.63$1.63484——
1984-08-06$1.63$1.630——
1984-08-03$1.63$1.63323——
1984-08-02$1.63$1.630——
1984-08-01$1.63$1.631,129——
1984-07-31$1.63$1.630——
1984-07-30$1.63$1.630——
1984-07-27$1.63$1.630——
1984-07-26$1.63$1.63161——
1984-07-25$1.63$1.630——
1984-07-24$1.63$1.630——
1984-07-23$1.63$1.630——
1984-07-20$1.63$1.630——
1984-07-19$1.63$1.630——
1984-07-18$1.63$1.630——
1984-07-17$1.63$1.630——
1984-07-16$1.63$1.630——
1984-07-13$1.63$1.630——
1984-07-12$1.63$1.630——
1984-07-11$1.63$1.630——
1984-07-10$1.63$1.631,452——
1984-07-09$1.47$1.470——
1984-07-06$1.47$1.470——
1984-07-05$1.47$1.470——
1984-07-03$1.47$1.47645——
1984-07-02$1.47$1.470——
1984-06-29$1.47$1.470——
1984-06-28$1.47$1.470——
1984-06-27$1.47$1.470——
1984-06-26$1.47$1.470——
1984-06-25$1.47$1.47161——
1984-06-22$1.47$1.470——
1984-06-21$1.47$1.470——
1984-06-20$1.47$1.470——
1984-06-19$1.47$1.470——
1984-06-18$1.47$1.470——
1984-06-15$1.47$1.470——
1984-06-14$1.47$1.470——
1984-06-13$1.47$1.470——
1984-06-12$1.47$1.470——
1984-06-11$1.47$1.470——
1984-06-08$1.47$1.470——
1984-06-07$1.47$1.470——
1984-06-06$1.47$1.470——
1984-06-05$1.47$1.470——
1984-06-04$1.47$1.470——
1984-06-01$1.47$1.470——
1984-05-31$1.47$1.470——
1984-05-30$1.47$1.470——
1984-05-29$1.47$1.474,678——
1984-05-25$1.39$1.390——
1984-05-24$1.39$1.390——
1984-05-23$1.39$1.394,839——
1984-05-22$1.39$1.390——
1984-05-21$1.39$1.390——
1984-05-18$1.39$1.390——
1984-05-17$1.39$1.390——
1984-05-16$1.39$1.390——
1984-05-15$1.39$1.39161——
1984-05-14$1.39$1.39968——
1984-05-11$1.39$1.390——
1984-05-10$1.39$1.39323——
1984-05-09$1.39$1.390——
1984-05-08$1.39$1.390——
1984-05-07$1.39$1.391,936——
1984-05-04$1.39$1.390——
1984-05-03$1.39$1.390——
1984-05-02$1.39$1.390——
1984-05-01$1.39$1.390——
1984-04-30$1.39$1.390——
1984-04-27$1.39$1.390——
1984-04-26$1.39$1.390——
1984-04-25$1.39$1.390——
1984-04-24$1.39$1.390——
1984-04-23$1.39$1.390——
1984-04-19$1.39$1.390——
1984-04-18$1.39$1.390——
1984-04-17$1.39$1.392,581——
1984-04-16$1.39$1.391,452——
1984-04-13$1.39$1.390——
1984-04-12$1.39$1.391,129——
1984-04-11$1.39$1.390——
1984-04-10$1.39$1.39484——
1984-04-09$1.39$1.39323——
1984-04-06$1.39$1.390——
1984-04-05$1.39$1.390——
1984-04-04$1.39$1.390——
1984-04-03$1.39$1.39968——
1984-04-02$1.39$1.39323——
1984-03-30$1.39$1.390——
1984-03-29$1.39$1.390——
1984-03-28$1.39$1.39484——
1984-03-27$1.39$1.390——
1984-03-26$1.39$1.390——
1984-03-23$1.39$1.390——
1984-03-22$1.39$1.39161——
1984-03-21$1.39$1.390——
1984-03-20$1.39$1.39484——
1984-03-19$1.39$1.390——
1984-03-16$1.39$1.390——
1984-03-15$1.39$1.390——
1984-03-14$1.39$1.390——
1984-03-13$1.39$1.390——
1984-03-12$1.39$1.390——
1984-03-09$1.39$1.390——
1984-03-08$1.39$1.392,581——
1984-03-07$1.39$1.393,871——
1984-03-06$1.39$1.390——
1984-03-05$1.39$1.390——
1984-03-02$1.39$1.390——
1984-03-01$1.39$1.390——
1984-02-29$1.39$1.390——
1984-02-28$1.39$1.390——
1984-02-27$1.39$1.390——
1984-02-24$1.39$1.390——
1984-02-23$1.39$1.390——
1984-02-22$1.39$1.390——
1984-02-21$1.39$1.393,710——
1984-02-17$1.39$1.39161——
1984-02-16$1.39$1.39161——
1984-02-15$1.39$1.390——
1984-02-14$1.39$1.390——
1984-02-13$1.39$1.390——
1984-02-10$1.39$1.390——
1984-02-09$1.39$1.390——
1984-02-08$1.39$1.390——
1984-02-07$1.39$1.393,387——
1984-02-06$1.39$1.390——
1984-02-03$1.39$1.390——
1984-02-02$1.39$1.390——
1984-02-01$1.39$1.390——
1984-01-31$1.39$1.390——
1984-01-30$1.39$1.390——
1984-01-27$1.39$1.390——
1984-01-26$1.39$1.390——
1984-01-25$1.39$1.398,871——
1984-01-24$1.39$1.390——
1984-01-23$1.39$1.39968——
1984-01-20$1.39$1.390——
1984-01-19$1.39$1.390——
1984-01-18$1.39$1.390——
1984-01-17$1.39$1.390——
1984-01-16$1.39$1.390——
1984-01-13$1.39$1.390——
1984-01-12$1.39$1.390——
1984-01-11$1.39$1.390——
1984-01-10$1.39$1.390——
1984-01-09$1.39$1.390——
1984-01-06$1.39$1.390——
1984-01-05$1.39$1.390——
1984-01-04$1.39$1.390——
1984-01-03$1.39$1.395,323——