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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.63$2.630——
1986-12-30$2.63$2.635,645——
1986-12-29$2.40$2.400——
1986-12-26$2.40$2.400——
1986-12-24$2.40$2.400——
1986-12-23$2.40$2.404,032——
1986-12-22$2.40$2.400——
1986-12-19$2.40$2.400——
1986-12-18$2.40$2.401,936——
1986-12-17$2.63$2.630——
1986-12-16$2.63$2.6323,388——
1986-12-15$2.48$2.482,258——
1986-12-12$2.63$2.630——
1986-12-11$2.63$2.630——
1986-12-10$2.63$2.630——
1986-12-09$2.63$2.630——
1986-12-08$2.63$2.630——
1986-12-05$2.63$2.630——
1986-12-04$2.63$2.630——
1986-12-03$2.63$2.630——
1986-12-02$2.63$2.630——
1986-12-01$2.63$2.630——
1986-11-28$2.63$2.630——
1986-11-26$2.63$2.630——
1986-11-25$2.63$2.630——
1986-11-24$2.63$2.630——
1986-11-21$2.63$2.630——
1986-11-20$2.63$2.630——
1986-11-19$2.63$2.630——
1986-11-18$2.63$2.630——
1986-11-17$2.63$2.630——
1986-11-14$2.63$2.634,839——
1986-11-13$2.56$2.560——
1986-11-12$2.56$2.560——
1986-11-11$2.56$2.560——
1986-11-10$2.56$2.560——
1986-11-07$2.56$2.560——
1986-11-06$2.56$2.56806——
1986-11-05$2.56$2.562,419——
1986-11-04$2.56$2.560——
1986-11-03$2.56$2.56161——
1986-10-31$2.79$2.790——
1986-10-30$2.79$2.790——
1986-10-29$2.79$2.79806——
1986-10-28$2.56$2.56806——
1986-10-27$2.56$2.560——
1986-10-24$2.56$2.561,613——
1986-10-23$2.79$2.790——
1986-10-22$2.79$2.790——
1986-10-21$2.79$2.79806——
1986-10-20$2.56$2.560——
1986-10-17$2.56$2.56806——
1986-10-16$2.79$2.790——
1986-10-15$2.79$2.79806——
1986-10-14$2.56$2.56161——
1986-10-13$2.79$2.790——
1986-10-10$2.79$2.790——
1986-10-09$2.79$2.790——
1986-10-08$2.79$2.793,065——
1986-10-07$2.56$2.560——
1986-10-06$2.56$2.561,774——
1986-10-03$2.63$2.632,419——
1986-10-02$2.63$2.630——
1986-10-01$2.63$2.630——
1986-09-30$2.63$2.630——
1986-09-29$2.63$2.630——
1986-09-26$2.63$2.63484——
1986-09-25$2.63$2.630——
1986-09-24$2.63$2.630——
1986-09-23$2.63$2.63323——
1986-09-22$2.63$2.630——
1986-09-19$2.63$2.630——
1986-09-18$2.63$2.630——
1986-09-17$2.63$2.630——
1986-09-16$2.63$2.63323——
1986-09-15$2.63$2.630——
1986-09-12$2.63$2.630——
1986-09-11$2.63$2.633,226——
1986-09-10$2.63$2.634,839——
1986-09-09$2.63$2.636,290——
1986-09-08$2.79$2.790——
1986-09-05$2.79$2.790——
1986-09-04$2.79$2.790——
1986-09-03$2.79$2.79968——
1986-09-02$2.63$2.630——
1986-08-29$2.63$2.630——
1986-08-28$2.63$2.63323——
1986-08-27$2.63$2.630——
1986-08-26$2.63$2.630——
1986-08-25$2.63$2.633,226——
1986-08-22$2.63$2.633,226——
1986-08-21$2.63$2.630——
1986-08-20$2.63$2.630——
1986-08-19$2.63$2.63806——
1986-08-18$2.63$2.630——
1986-08-15$2.63$2.630——
1986-08-14$2.63$2.635,161——
1986-08-13$2.63$2.632,419——
1986-08-12$2.63$2.630——
1986-08-11$2.63$2.63161——
1986-08-08$2.63$2.630——
1986-08-07$2.63$2.630——
1986-08-06$2.63$2.6310,161——
1986-08-05$2.63$2.63806——
1986-08-04$2.63$2.63806——
1986-08-01$2.63$2.630——
1986-07-31$2.63$2.631,936——
1986-07-30$2.63$2.630——
1986-07-29$2.63$2.630——
1986-07-28$2.63$2.63806——
1986-07-25$2.63$2.63484——
1986-07-24$2.63$2.630——
1986-07-23$2.63$2.632,419——
1986-07-22$2.63$2.632,097——
1986-07-21$2.40$2.400——
1986-07-18$2.40$2.40484——
1986-07-17$2.40$2.402,581——
1986-07-16$2.32$2.320——
1986-07-15$2.32$2.320——
1986-07-14$2.32$2.320——
1986-07-11$2.32$2.320——
1986-07-10$2.32$2.320——
1986-07-09$2.32$2.320——
1986-07-08$2.32$2.320——
1986-07-07$2.32$2.32161——
1986-07-03$2.17$2.170——
1986-07-02$2.17$2.170——
1986-07-01$2.17$2.170——
1986-06-30$2.17$2.173,226——
1986-06-27$2.17$2.173,226——
1986-06-26$2.09$2.090——
1986-06-25$2.09$2.090——
1986-06-24$2.09$2.090——
1986-06-23$2.09$2.09161——
1986-06-20$2.09$2.090——
1986-06-19$2.09$2.090——
1986-06-18$2.09$2.090——
1986-06-17$2.09$2.09806——
1986-06-16$2.01$2.010——
1986-06-13$2.01$2.010——
1986-06-12$2.01$2.010——
1986-06-11$2.01$2.010——
1986-06-10$2.01$2.010——
1986-06-09$2.01$2.010——
1986-06-06$2.01$2.010——
1986-06-05$2.01$2.010——
1986-06-04$2.01$2.013,871——
1986-06-03$2.01$2.010——
1986-06-02$2.01$2.010——
1986-05-30$2.01$2.010——
1986-05-29$2.01$2.01323——
1986-05-28$2.01$2.010——
1986-05-27$2.01$2.010——
1986-05-23$2.01$2.010——
1986-05-22$2.01$2.010——
1986-05-21$2.01$2.013,226——
1986-05-20$2.01$2.010——
1986-05-19$2.01$2.010——
1986-05-16$2.01$2.010——
1986-05-15$2.01$2.010——
1986-05-14$2.01$2.010——
1986-05-13$2.01$2.010——
1986-05-12$2.01$2.01161——
1986-05-09$2.01$2.010——
1986-05-08$2.01$2.010——
1986-05-07$2.01$2.010——
1986-05-06$2.01$2.01645——
1986-05-05$2.01$2.010——
1986-05-02$2.01$2.010——
1986-05-01$2.01$2.010——
1986-04-30$2.01$2.01484——
1986-04-29$2.01$2.010——
1986-04-28$2.01$2.01161——
1986-04-25$2.01$2.011,613——
1986-04-24$2.01$2.01161——
1986-04-23$2.01$2.010——
1986-04-22$2.01$2.010——
1986-04-21$2.01$2.01161——
1986-04-18$2.01$2.010——
1986-04-17$2.01$2.01161——
1986-04-16$2.01$2.010——
1986-04-15$2.01$2.010——
1986-04-14$2.01$2.010——
1986-04-11$2.01$2.010——
1986-04-10$2.01$2.010——
1986-04-09$2.01$2.010——
1986-04-08$2.01$2.01323——
1986-04-07$2.01$2.010——
1986-04-04$2.01$2.010——
1986-04-03$2.01$2.010——
1986-04-02$2.01$2.012,581——
1986-04-01$2.01$2.017,419——
1986-03-31$1.94$1.94323——
1986-03-27$1.94$1.940——
1986-03-26$1.94$1.940——
1986-03-25$1.94$1.945,645——
1986-03-24$1.86$1.860——
1986-03-21$1.86$1.860——
1986-03-20$1.86$1.860——
1986-03-19$1.86$1.861,613——
1986-03-18$1.78$1.780——
1986-03-17$1.78$1.780——
1986-03-14$1.78$1.780——
1986-03-13$1.78$1.780——
1986-03-12$1.78$1.780——
1986-03-11$1.78$1.780——
1986-03-10$1.78$1.780——
1986-03-07$1.78$1.78484——
1986-03-06$1.78$1.78323——
1986-03-05$1.70$1.700——
1986-03-04$1.70$1.700——
1986-03-03$1.70$1.700——
1986-02-28$1.70$1.700——
1986-02-27$1.70$1.70161——
1986-02-26$1.70$1.700——
1986-02-25$1.70$1.701,613——
1986-02-24$1.70$1.700——
1986-02-21$1.70$1.704,032——
1986-02-20$1.63$1.630——
1986-02-19$1.63$1.630——
1986-02-18$1.63$1.630——
1986-02-14$1.63$1.630——
1986-02-13$1.63$1.630——
1986-02-12$1.63$1.63484——
1986-02-11$1.63$1.630——
1986-02-10$1.63$1.635,161——
1986-02-07$1.63$1.63968——
1986-02-06$1.63$1.630——
1986-02-05$1.63$1.631,774——
1986-02-04$1.63$1.63484——
1986-02-03$1.63$1.630——
1986-01-31$1.63$1.630——
1986-01-30$1.63$1.63161——
1986-01-29$1.63$1.630——
1986-01-28$1.63$1.630——
1986-01-27$1.63$1.630——
1986-01-24$1.63$1.630——
1986-01-23$1.63$1.630——
1986-01-22$1.63$1.63161——
1986-01-21$1.63$1.63645——
1986-01-20$1.63$1.634,355——
1986-01-17$1.63$1.630——
1986-01-16$1.63$1.630——
1986-01-15$1.63$1.63323——
1986-01-14$1.63$1.631,613——
1986-01-13$1.63$1.63161——
1986-01-10$1.63$1.635,484——
1986-01-09$1.63$1.630——
1986-01-08$1.63$1.630——
1986-01-07$1.63$1.630——
1986-01-06$1.63$1.630——
1986-01-03$1.63$1.630——
1986-01-02$1.63$1.632,258——