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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$4.60$4.606,934——
1999-12-30$4.48$4.4822,762——
1999-12-29$4.35$4.3511,909——
1999-12-28$4.23$4.238,743——
1999-12-27$4.48$4.4817,637——
1999-12-23$4.73$4.736,633——
1999-12-22$4.60$4.6012,059——
1999-12-21$4.39$4.3911,456——
1999-12-20$4.48$4.4818,541——
1999-12-17$4.48$4.4814,170——
1999-12-16$4.44$4.447,989——
1999-12-15$4.39$4.396,030——
1999-12-14$4.44$4.4428,038——
1999-12-13$4.64$4.6431,505——
1999-12-10$4.44$4.4417,788——
1999-12-09$4.39$4.3920,652——
1999-12-08$3.94$3.944,221——
1999-12-07$3.81$3.8136,630——
1999-12-06$4.10$4.1011,306——
1999-12-03$4.31$4.3112,964——
1999-12-02$4.52$4.5216,582——
1999-12-01$4.35$4.3519,596——
1999-11-30$4.31$4.3113,567——
1999-11-29$4.31$4.3112,512——
1999-11-26$4.18$4.184,194——
1999-11-24$4.11$4.118,871——
1999-11-23$4.07$4.0716,936——
1999-11-22$4.22$4.228,871——
1999-11-19$4.22$4.2210,000——
1999-11-18$4.26$4.2611,774——
1999-11-17$4.34$4.3411,452——
1999-11-16$4.38$4.3824,678——
1999-11-15$4.42$4.4237,420——
1999-11-12$4.42$4.429,355——
1999-11-11$4.03$4.0321,936——
1999-11-10$3.72$3.7213,549——
1999-11-09$3.64$3.6417,742——
1999-11-08$3.72$3.7220,968——
1999-11-05$3.72$3.7210,807——
1999-11-04$3.60$3.6018,226——
1999-11-03$3.68$3.688,226——
1999-11-02$3.68$3.6815,323——
1999-11-01$3.60$3.606,129——
1999-10-29$3.68$3.6813,710——
1999-10-28$3.60$3.6026,775——
1999-10-27$3.72$3.7272,098——
1999-10-26$3.72$3.7217,581——
1999-10-25$3.72$3.7221,613——
1999-10-22$3.64$3.6419,355——
1999-10-21$3.72$3.7210,000——
1999-10-20$3.68$3.689,516——
1999-10-19$3.60$3.6021,775——
1999-10-18$3.68$3.6813,549——
1999-10-15$3.64$3.648,226——
1999-10-14$3.64$3.647,097——
1999-10-13$3.64$3.6413,549——
1999-10-12$3.56$3.5612,903——
1999-10-11$3.56$3.5612,742——
1999-10-08$3.56$3.5637,420——
1999-10-07$3.56$3.5612,742——
1999-10-06$3.41$3.4113,387——
1999-10-05$3.49$3.4915,000——
1999-10-04$3.33$3.3311,291——
1999-10-01$3.45$3.457,097——
1999-09-30$3.53$3.5314,678——
1999-09-29$3.56$3.569,516——
1999-09-28$3.49$3.498,549——
1999-09-27$3.56$3.5612,258——
1999-09-24$3.56$3.5618,226——
1999-09-23$3.56$3.5616,775——
1999-09-22$3.45$3.4515,968——
1999-09-21$3.56$3.5610,807——
1999-09-20$3.56$3.5613,387——
1999-09-17$3.60$3.6011,291——
1999-09-16$3.64$3.6415,484——
1999-09-15$3.49$3.4913,871——
1999-09-14$3.56$3.568,710——
1999-09-13$3.49$3.4910,000——
1999-09-10$3.56$3.5612,258——
1999-09-09$3.53$3.5318,871——
1999-09-08$3.56$3.5635,323——
1999-09-07$3.64$3.6420,323——
1999-09-03$3.56$3.5622,258——
1999-09-02$3.64$3.6415,162——
1999-09-01$3.33$3.335,807——
1999-08-31$3.33$3.339,678——
1999-08-30$3.49$3.497,258——
1999-08-27$3.56$3.569,516——
1999-08-26$3.60$3.6019,355——
1999-08-25$3.56$3.5614,355——
1999-08-24$3.68$3.687,903——
1999-08-23$3.68$3.6815,484——
1999-08-20$3.72$3.728,549——
1999-08-19$3.87$3.8713,387——
1999-08-18$3.80$3.8013,549——
1999-08-17$3.72$3.7249,840——
1999-08-16$3.64$3.6411,452——
1999-08-13$3.68$3.687,097——
1999-08-12$3.68$3.685,968——
1999-08-11$3.72$3.729,678——
1999-08-10$3.60$3.6011,452——
1999-08-09$3.68$3.6814,194——
1999-08-06$3.60$3.6012,258——
1999-08-05$3.64$3.6417,904——
1999-08-04$3.53$3.5310,968——
1999-08-03$3.45$3.4512,742——
1999-08-02$3.64$3.6416,613——
1999-07-30$3.60$3.609,032——
1999-07-29$3.49$3.4916,613——
1999-07-28$3.53$3.5310,000——
1999-07-27$3.53$3.536,936——
1999-07-26$3.56$3.5614,516——
1999-07-23$3.64$3.6412,097——
1999-07-22$3.64$3.6410,000——
1999-07-21$3.64$3.6415,807——
1999-07-20$3.53$3.538,549——
1999-07-19$3.49$3.4913,549——
1999-07-16$3.45$3.459,839——
1999-07-15$3.53$3.539,678——
1999-07-14$3.56$3.5623,388——
1999-07-13$3.60$3.608,387——
1999-07-12$3.64$3.6415,807——
1999-07-09$3.49$3.4921,129——
1999-07-08$3.41$3.417,419——
1999-07-07$3.60$3.609,678——
1999-07-06$3.64$3.645,000——
1999-07-02$3.56$3.5614,839——
1999-07-01$3.64$3.6412,903——
1999-06-30$3.64$3.649,839——
1999-06-29$3.64$3.6414,355——
1999-06-28$3.60$3.609,839——
1999-06-25$3.60$3.6010,807——
1999-06-24$3.64$3.6410,807——
1999-06-23$3.64$3.6415,484——
1999-06-22$3.56$3.5611,129——
1999-06-21$3.72$3.7227,420——
1999-06-18$3.68$3.688,226——
1999-06-17$3.56$3.5615,645——
1999-06-16$3.76$3.7625,162——
1999-06-15$3.68$3.6824,517——
1999-06-14$3.60$3.609,839——
1999-06-11$3.41$3.4125,000——
1999-06-10$3.25$3.2544,356——
1999-06-09$3.60$3.6013,387——
1999-06-08$3.60$3.6010,484——
1999-06-07$3.56$3.5612,581——
1999-06-04$3.72$3.7217,420——
1999-06-03$3.56$3.568,226——
1999-06-02$3.53$3.5313,710——
1999-06-01$3.53$3.5322,420——
1999-05-28$3.53$3.536,936——
1999-05-27$3.45$3.4510,000——
1999-05-26$3.64$3.6422,904——
1999-05-25$3.56$3.5623,065——
1999-05-24$3.56$3.5612,742——
1999-05-21$3.64$3.6417,742——
1999-05-20$3.72$3.7225,484——
1999-05-19$3.45$3.4513,065——
1999-05-18$3.49$3.4912,420——
1999-05-17$3.49$3.4915,162——
1999-05-14$3.53$3.538,710——
1999-05-13$3.56$3.568,871——
1999-05-12$3.64$3.6410,484——
1999-05-11$3.56$3.5624,355——
1999-05-10$3.72$3.7215,645——
1999-05-07$3.49$3.4925,646——
1999-05-06$3.41$3.413,226——
1999-05-05$3.53$3.5314,355——
1999-05-04$3.49$3.4911,936——
1999-05-03$3.37$3.3710,807——
1999-04-30$3.18$3.18484——
1999-04-29$3.25$3.258,226——
1999-04-28$3.41$3.4135,323——
1999-04-27$3.25$3.2531,452——
1999-04-26$2.94$2.9419,355——
1999-04-23$2.91$2.916,452——
1999-04-22$2.94$2.9413,226——
1999-04-21$2.91$2.9111,129——
1999-04-20$3.10$3.1014,516——
1999-04-19$2.91$2.9112,097——
1999-04-16$2.94$2.9420,323——
1999-04-15$2.94$2.946,290——
1999-04-14$2.91$2.9118,387——
1999-04-13$3.02$3.0224,678——
1999-04-12$2.87$2.8719,517——
1999-04-09$2.56$2.5610,645——
1999-04-08$2.63$2.6317,258——
1999-04-07$2.36$2.3645,485——
1999-04-06$2.05$2.0519,678——
1999-04-05$1.86$1.8629,194——
1999-04-01$2.09$2.0953,872——
1999-03-31$1.70$1.7042,420——
1999-03-30$2.56$2.5610,161——
1999-03-29$2.71$2.7110,000——
1999-03-26$2.87$2.8711,936——
1999-03-25$3.10$3.1052,420——
1999-03-24$3.02$3.0220,000——
1999-03-23$3.10$3.1023,388——
1999-03-22$2.94$2.9421,936——
1999-03-19$3.10$3.1013,387——
1999-03-18$3.10$3.107,258——
1999-03-17$3.14$3.1419,517——
1999-03-16$3.10$3.1016,613——
1999-03-15$3.10$3.1020,646——
1999-03-12$2.94$2.9410,645——
1999-03-11$3.18$3.1815,000——
1999-03-10$3.33$3.3315,807——
1999-03-09$3.33$3.3323,549——
1999-03-08$3.25$3.2525,646——
1999-03-05$3.33$3.3318,387——
1999-03-04$3.33$3.3313,226——
1999-03-03$3.37$3.379,839——
1999-03-02$3.37$3.377,419——
1999-03-01$3.37$3.3717,258——
1999-02-26$3.37$3.3717,258——
1999-02-25$3.53$3.536,936——
1999-02-24$3.41$3.4112,258——
1999-02-23$3.45$3.4514,033——
1999-02-22$3.56$3.567,903——
1999-02-19$3.41$3.4126,291——
1999-02-18$3.41$3.4114,033——
1999-02-17$3.33$3.3312,581——
1999-02-16$3.56$3.5610,323——
1999-02-12$3.49$3.4913,387——
1999-02-11$3.33$3.3320,968——
1999-02-10$3.45$3.4510,161——
1999-02-09$3.49$3.4923,065——
1999-02-08$3.49$3.4921,613——
1999-02-05$3.41$3.4119,678——
1999-02-04$3.41$3.4114,194——
1999-02-03$3.41$3.417,258——
1999-02-02$3.49$3.4926,775——
1999-02-01$3.49$3.4911,936——
1999-01-29$3.56$3.5616,452——
1999-01-28$3.53$3.5317,420——
1999-01-27$3.56$3.5626,452——
1999-01-26$3.49$3.4918,387——
1999-01-25$3.49$3.4920,000——
1999-01-22$3.60$3.6015,968——
1999-01-21$3.60$3.6017,097——
1999-01-20$3.56$3.5622,420——
1999-01-19$3.41$3.4141,614——
1999-01-15$3.49$3.4924,839——
1999-01-14$3.45$3.4521,129——
1999-01-13$3.56$3.5622,097——
1999-01-12$3.53$3.5321,775——
1999-01-11$3.53$3.5312,420——
1999-01-08$3.45$3.4510,968——
1999-01-07$3.25$3.256,290——
1999-01-06$3.37$3.378,549——
1999-01-05$3.45$3.455,161——
1999-01-04$3.53$3.5311,936——