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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.64$3.642,581——
1989-12-28$3.56$3.5611,936——
1989-12-27$3.25$3.2516,936——
1989-12-26$3.41$3.410——
1989-12-22$3.64$3.644,355——
1989-12-21$3.72$3.727,581——
1989-12-20$3.72$3.7214,355——
1989-12-19$3.72$3.725,323——
1989-12-18$3.41$3.410——
1989-12-15$3.41$3.415,323——
1989-12-14$3.56$3.568,065——
1989-12-13$3.56$3.568,710——
1989-12-12$3.25$3.2527,904——
1989-12-11$3.25$3.25323——
1989-12-08$3.25$3.259,839——
1989-12-07$3.18$3.1814,839——
1989-12-06$3.18$3.1818,065——
1989-12-05$3.18$3.1837,259——
1989-12-04$3.25$3.250——
1989-12-01$3.25$3.259,194——
1989-11-30$3.25$3.255,968——
1989-11-29$3.10$3.1037,904——
1989-11-28$3.25$3.2511,291——
1989-11-27$3.41$3.4111,936——
1989-11-24$3.18$3.180——
1989-11-22$3.18$3.180——
1989-11-21$3.33$3.334,839——
1989-11-20$3.18$3.1828,388——
1989-11-17$3.33$3.3311,936——
1989-11-16$3.18$3.182,581——
1989-11-15$3.18$3.1824,678——
1989-11-14$3.10$3.1024,678——
1989-11-13$3.10$3.1033,065——
1989-11-10$2.79$2.79968——
1989-11-09$2.94$2.94484——
1989-11-08$3.10$3.1017,581——
1989-11-07$2.94$2.9421,291——
1989-11-06$2.79$2.794,355——
1989-11-03$2.48$2.486,452——
1989-11-02$2.48$2.488,065——
1989-11-01$2.40$2.4022,420——
1989-10-31$2.40$2.4015,807——
1989-10-30$2.40$2.4025,807——
1989-10-27$2.56$2.566,452——
1989-10-26$2.56$2.568,065——
1989-10-25$2.56$2.5613,226——
1989-10-24$2.56$2.5613,065——
1989-10-23$2.56$2.560——
1989-10-20$2.56$2.560——
1989-10-19$2.56$2.560——
1989-10-18$2.56$2.563,226——
1989-10-17$2.48$2.480——
1989-10-16$2.48$2.480——
1989-10-13$2.48$2.480——
1989-10-12$2.48$2.483,226——
1989-10-11$2.56$2.569,839——
1989-10-10$2.79$2.791,613——
1989-10-09$2.71$2.71484——
1989-10-06$2.48$2.4811,936——
1989-10-05$2.79$2.792,097——
1989-10-04$2.56$2.560——
1989-10-03$2.56$2.5635,162——
1989-10-02$2.48$2.483,871——
1989-09-29$2.56$2.567,097——
1989-09-28$2.48$2.4810,807——
1989-09-27$2.63$2.637,581——
1989-09-26$2.48$2.4814,194——
1989-09-25$2.48$2.485,484——
1989-09-22$2.48$2.485,484——
1989-09-21$2.48$2.483,710——
1989-09-20$2.48$2.482,097——
1989-09-19$2.79$2.79323——
1989-09-18$2.48$2.480——
1989-09-15$2.71$2.719,194——
1989-09-14$2.56$2.5613,549——
1989-09-13$2.79$2.79484——
1989-09-12$2.79$2.792,742——
1989-09-11$2.63$2.635,968——
1989-09-08$2.48$2.484,355——
1989-09-07$2.48$2.484,355——
1989-09-06$2.63$2.632,097——
1989-09-05$2.71$2.714,839——
1989-09-01$2.63$2.6319,194——
1989-08-31$2.48$2.4813,065——
1989-08-30$2.63$2.633,065——
1989-08-29$2.79$2.793,710——
1989-08-28$2.94$2.944,839——
1989-08-25$2.94$2.94645——
1989-08-24$2.94$2.94484——
1989-08-23$2.63$2.633,226——
1989-08-22$3.10$3.103,226——
1989-08-21$2.79$2.795,323——
1989-08-18$3.10$3.1031,291——
1989-08-17$2.94$2.940——
1989-08-16$2.94$2.943,871——
1989-08-15$3.25$3.250——
1989-08-14$3.25$3.257,097——
1989-08-11$2.94$2.940——
1989-08-10$2.94$2.940——
1989-08-09$2.94$2.940——
1989-08-08$2.94$2.9416,291——
1989-08-07$3.10$3.101,452——
1989-08-04$3.10$3.1011,936——
1989-08-03$3.25$3.2511,613——
1989-08-02$3.41$3.417,581——
1989-08-01$3.10$3.1033,065——
1989-07-31$3.41$3.4110,000——
1989-07-28$2.94$2.941,613——
1989-07-27$3.18$3.1818,065——
1989-07-26$2.94$2.9416,936——
1989-07-25$2.94$2.949,678——
1989-07-24$3.02$3.023,226——
1989-07-21$2.79$2.7910,807——
1989-07-20$3.10$3.105,000——
1989-07-19$2.87$2.877,581——
1989-07-18$2.94$2.9443,388——
1989-07-17$2.79$2.799,839——
1989-07-14$2.63$2.6311,936——
1989-07-13$2.94$2.943,065——
1989-07-12$2.63$2.633,065——
1989-07-11$2.63$2.635,000——
1989-07-10$2.79$2.7927,581——
1989-07-07$2.94$2.941,936——
1989-07-06$2.63$2.636,613——
1989-07-05$2.63$2.638,710——
1989-07-03$2.94$2.944,839——
1989-06-30$2.94$2.944,839——
1989-06-29$2.63$2.6313,065——
1989-06-28$2.94$2.944,839——
1989-06-27$2.63$2.634,839——
1989-06-26$2.79$2.7912,420——
1989-06-23$2.94$2.946,613——
1989-06-22$2.79$2.7913,710——
1989-06-21$2.94$2.947,742——
1989-06-20$2.63$2.634,839——
1989-06-19$2.94$2.949,839——
1989-06-16$2.63$2.6326,291——
1989-06-15$2.94$2.9424,033——
1989-06-14$2.79$2.7911,613——
1989-06-13$2.56$2.5617,420——
1989-06-12$2.48$2.4811,613——
1989-06-09$2.56$2.568,710——
1989-06-08$2.63$2.6313,549——
1989-06-07$2.63$2.6310,807——
1989-06-06$2.48$2.4825,162——
1989-06-05$2.71$2.7112,581——
1989-06-02$2.63$2.6319,839——
1989-06-01$2.79$2.7920,323——
1989-05-31$2.63$2.6310,968——
1989-05-30$2.79$2.7911,291——
1989-05-26$2.94$2.9442,904——
1989-05-25$2.94$2.9414,839——
1989-05-24$2.94$2.9411,291——
1989-05-23$2.56$2.5658,066——
1989-05-22$2.94$2.9414,355——
1989-05-19$2.79$2.7936,614——
1989-05-18$2.71$2.7126,130——
1989-05-17$2.63$2.6333,549——
1989-05-16$2.63$2.6311,936——
1989-05-15$2.56$2.5614,194——
1989-05-12$2.63$2.639,678——
1989-05-11$2.79$2.7910,323——
1989-05-10$2.63$2.6320,807——
1989-05-09$2.48$2.489,839——
1989-05-08$2.71$2.710——
1989-05-05$2.71$2.719,678——
1989-05-04$2.48$2.4831,130——
1989-05-03$2.48$2.4824,517——
1989-05-02$2.56$2.569,355——
1989-05-01$2.79$2.798,065——
1989-04-28$2.63$2.630——
1989-04-27$2.63$2.6328,388——
1989-04-26$2.71$2.7119,839——
1989-04-25$2.87$2.878,871——
1989-04-24$2.79$2.7926,130——
1989-04-21$2.63$2.6319,033——
1989-04-20$2.48$2.4820,807——
1989-04-19$2.32$2.3235,162——
1989-04-18$2.48$2.4823,065——
1989-04-17$2.25$2.2516,936——
1989-04-14$2.40$2.4042,098——
1989-04-13$2.56$2.569,678——
1989-04-12$2.32$2.3224,678——
1989-04-11$2.48$2.4815,968——
1989-04-10$2.17$2.1716,452——
1989-04-07$2.32$2.324,194——
1989-04-06$2.01$2.015,968——
1989-04-05$2.17$2.1727,420——
1989-04-04$2.17$2.175,323——
1989-04-03$2.32$2.326,129——
1989-03-31$2.40$2.409,839——
1989-03-30$2.48$2.488,226——
1989-03-29$2.40$2.403,871——
1989-03-28$2.25$2.2511,291——
1989-03-27$2.32$2.3211,452——
1989-03-23$2.48$2.485,968——
1989-03-22$2.63$2.637,097——
1989-03-21$2.48$2.488,710——
1989-03-20$2.40$2.4020,162——
1989-03-17$2.48$2.4822,420——
1989-03-16$2.32$2.3212,420——
1989-03-15$2.32$2.324,355——
1989-03-14$2.32$2.3218,065——
1989-03-13$2.32$2.328,065——
1989-03-10$2.17$2.173,226——
1989-03-09$2.17$2.1713,065——
1989-03-08$2.25$2.256,613——
1989-03-07$2.48$2.481,613——
1989-03-06$2.25$2.2511,936——
1989-03-03$2.48$2.4816,452——
1989-03-02$2.32$2.3219,517——
1989-03-01$2.32$2.3245,001——
1989-02-28$2.56$2.565,968——
1989-02-27$2.32$2.32140,970——
1989-02-24$2.48$2.4851,130——
1989-02-23$2.17$2.1719,194——
1989-02-22$1.94$1.9432,259——
1989-02-21$1.78$1.781,613——
1989-02-17$1.78$1.7823,549——
1989-02-16$1.55$1.555,000——
1989-02-15$1.70$1.709,194——
1989-02-14$2.01$2.0119,194——
1989-02-13$2.17$2.1743,388——
1989-02-10$2.01$2.0117,581——
1989-02-09$1.70$1.7055,324——
1989-02-08$1.70$1.709,194——
1989-02-07$1.86$1.8627,581——
1989-02-06$2.17$2.1735,646——
1989-02-03$2.48$2.4810,323——
1989-02-02$2.40$2.400——
1989-02-01$2.40$2.404,839——
1989-01-31$2.48$2.4829,194——
1989-01-30$2.17$2.1746,614——
1989-01-27$2.63$2.6311,936——
1989-01-26$2.79$2.7915,968——
1989-01-25$2.87$2.87645——
1989-01-24$2.87$2.870——
1989-01-23$2.87$2.873,710——
1989-01-20$2.79$2.797,581——
1989-01-19$3.10$3.101,936——
1989-01-18$2.79$2.791,452——
1989-01-17$3.02$3.020——
1989-01-16$3.02$3.020——
1989-01-13$3.02$3.023,710——
1989-01-12$3.10$3.103,710——
1989-01-11$2.79$2.792,097——
1989-01-10$2.87$2.8735,646——
1989-01-09$3.10$3.100——
1989-01-06$3.10$3.108,710——
1989-01-05$2.79$2.7920,323——
1989-01-04$2.94$2.9417,581——
1989-01-03$2.79$2.7985,002——