NASDAQ:DGICA | Historical Stock Price | DONEGAL GROUP 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
2003-07-03 to 2026-09-04
Data captured

Stock Price Chart

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

$7.16$10.43$15.20$22.14$32.25$46.992003-07-032026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.04$18.0924,500——
2012-12-28$13.70$17.6529,700——
2012-12-27$13.87$17.8714,400——
2012-12-26$13.90$17.917,300——
2012-12-24$14.23$18.3316,500——
2012-12-21$14.22$18.3268,400——
2012-12-20$14.48$18.6515,300——
2012-12-19$14.25$18.3623,400——
2012-12-18$14.34$18.4730,000——
2012-12-17$13.73$17.697,900——
2012-12-14$13.70$17.6512,000——
2012-12-13$13.47$17.352,700——
2012-12-12$13.53$17.4310,800——
2012-12-11$14.13$18.2042,100——
2012-12-10$13.95$17.9722,500——
2012-12-07$14.21$18.3120,800——
2012-12-06$14.05$18.1015,600——
2012-12-05$14.04$18.0919,400——
2012-12-04$13.88$17.8812,500——
2012-12-03$13.85$17.8421,000——
2012-11-30$13.83$17.8225,900——
2012-11-29$13.78$17.7512,500——
2012-11-28$13.56$17.4718,600——
2012-11-27$13.77$17.7431,600——
2012-11-26$13.80$17.7822,500——
2012-11-23$13.57$17.4821,900——
2012-11-21$13.35$17.203,500——
2012-11-20$13.08$16.8538,800——
2012-11-19$13.61$17.539,400——
2012-11-16$13.20$17.0033,400——
2012-11-15$13.23$17.0419,000——
2012-11-14$12.75$16.4318,700——
2012-11-13$12.84$16.547,400——
2012-11-12$12.91$16.6326,600——
2012-11-09$13.25$17.0772,600——
2012-11-08$12.93$16.6626,200——
2012-11-07$12.25$15.7814,600——
2012-11-06$12.81$16.5028,500——
2012-11-05$12.77$16.4520,300——
2012-11-02$12.71$16.3771,300——
2012-11-01$12.93$16.6634,100——
2012-10-31$12.96$16.7026,000——
2012-10-26$13.40$17.1111,100——
2012-10-25$13.26$16.9315,700——
2012-10-24$13.33$17.0211,600——
2012-10-23$12.77$16.3014,300——
2012-10-22$13.00$16.593,700——
2012-10-19$12.95$16.5334,100——
2012-10-18$12.91$16.4815,000——
2012-10-17$13.62$17.398,100——
2012-10-16$13.69$17.4849,800——
2012-10-15$13.85$17.689,800——
2012-10-12$13.70$17.4919,600——
2012-10-11$13.80$17.6214,100——
2012-10-10$13.89$17.738,100——
2012-10-09$13.75$17.5513,100——
2012-10-08$13.83$17.6514,000——
2012-10-05$13.96$17.8224,500——
2012-10-04$13.99$17.8651,100——
2012-10-03$13.99$17.86122,000——
2012-10-02$13.89$17.739,000——
2012-10-01$13.78$17.595,900——
2012-09-28$14.04$17.929,700——
2012-09-27$14.09$17.999,000——
2012-09-26$14.04$17.9214,500——
2012-09-25$14.14$18.0520,300——
2012-09-24$14.24$18.1825,700——
2012-09-21$14.14$18.0546,700——
2012-09-20$14.20$18.138,400——
2012-09-19$14.48$18.488,600——
2012-09-18$14.48$18.4814,700——
2012-09-17$14.47$18.4715,100——
2012-09-14$14.52$18.5333,800——
2012-09-13$14.37$18.3431,500——
2012-09-12$14.37$18.3420,500——
2012-09-11$14.36$18.3389,200——
2012-09-10$14.53$18.5582,600——
2012-09-07$14.44$18.4323,600——
2012-09-06$14.60$18.6423,700——
2012-09-05$14.40$18.3812,900——
2012-09-04$14.29$18.2424,500——
2012-08-31$14.33$18.2910,800——
2012-08-30$14.04$17.923,700——
2012-08-29$14.38$18.3625,100——
2012-08-28$14.49$18.5021,300——
2012-08-27$14.19$18.1110,900——
2012-08-24$14.39$18.3715,700——
2012-08-23$14.40$18.3825,000——
2012-08-22$14.32$18.2838,700——
2012-08-21$14.39$18.3718,300——
2012-08-20$14.54$18.5611,400——
2012-08-17$14.55$18.5718,400——
2012-08-16$14.39$18.3747,900——
2012-08-15$14.52$18.5315,500——
2012-08-14$14.25$18.1918,200——
2012-08-13$14.30$18.2516,200——
2012-08-10$14.19$18.1115,800——
2012-08-09$14.39$18.3746,200——
2012-08-08$14.03$17.9120,600——
2012-08-07$13.97$17.8311,400——
2012-08-06$13.79$17.6016,000——
2012-08-03$13.63$17.4022,300——
2012-08-02$13.44$17.1613,300——
2012-08-01$13.36$17.0528,000——
2012-07-31$13.40$17.1141,000——
2012-07-30$13.51$17.2512,200——
2012-07-27$13.73$17.3720,500——
2012-07-26$13.31$16.8412,600——
2012-07-25$13.35$16.8931,300——
2012-07-24$13.81$17.4711,100——
2012-07-23$14.03$17.7538,200——
2012-07-20$13.83$17.5015,600——
2012-07-19$13.97$17.679,900——
2012-07-18$14.21$17.98150,000——
2012-07-17$14.07$17.8078,600——
2012-07-16$13.88$17.563,000——
2012-07-13$13.82$17.4822,900——
2012-07-12$13.54$17.1321,000——
2012-07-11$13.40$16.955,900——
2012-07-10$13.34$16.8818,700——
2012-07-09$13.69$17.3213,700——
2012-07-06$13.53$17.1210,500——
2012-07-05$13.55$17.1426,500——
2012-07-03$13.36$16.9016,200——
2012-07-02$13.49$17.0721,400——
2012-06-29$13.28$16.8037,800——
2012-06-28$13.09$16.5614,700——
2012-06-27$13.27$16.7910,100——
2012-06-26$13.18$16.6710,100——
2012-06-25$13.07$16.5368,900——
2012-06-22$13.16$16.6585,100——
2012-06-21$13.34$16.8816,700——
2012-06-20$14.14$17.8942,500——
2012-06-19$14.36$18.1768,100——
2012-06-18$14.33$18.1314,100——
2012-06-15$14.61$18.4848,800——
2012-06-14$14.73$18.6319,500——
2012-06-13$14.31$18.1011,100——
2012-06-12$14.46$18.2914,100——
2012-06-11$14.67$18.5617,400——
2012-06-08$15.20$19.2313,000——
2012-06-07$15.11$19.1213,500——
2012-06-06$14.64$18.5218,100——
2012-06-05$14.33$18.1312,400——
2012-06-04$14.32$18.1251,700——
2012-06-01$14.48$18.3215,100——
2012-05-31$14.87$18.8150,900——
2012-05-30$15.08$19.0816,000——
2012-05-29$15.16$19.1811,600——
2012-05-25$15.31$19.3710,400——
2012-05-24$15.23$19.2720,000——
2012-05-23$14.95$18.9126,000——
2012-05-22$15.05$19.0419,000——
2012-05-21$15.05$19.0414,200——
2012-05-18$15.06$19.0519,000——
2012-05-17$14.89$18.8427,800——
2012-05-16$15.05$19.0412,800——
2012-05-15$14.90$18.8522,000——
2012-05-14$14.94$18.9045,500——
2012-05-11$14.87$18.8111,100——
2012-05-10$15.00$18.984,600——
2012-05-09$14.71$18.6120,000——
2012-05-08$14.85$18.7917,100——
2012-05-07$14.17$17.9313,000——
2012-05-04$13.97$17.6733,300——
2012-05-03$14.15$17.9016,000——
2012-05-02$14.02$17.7417,600——
2012-05-01$13.91$17.6026,000——
2012-04-30$13.62$17.2315,000——
2012-04-27$13.84$17.5113,800——
2012-04-26$13.79$17.297,000——
2012-04-25$13.74$17.2311,500——
2012-04-24$13.54$16.987,400——
2012-04-23$13.41$16.8127,000——
2012-04-20$13.76$17.2517,500——
2012-04-19$13.51$16.9412,600——
2012-04-18$13.70$17.1817,700——
2012-04-17$13.47$16.8917,600——
2012-04-16$13.40$16.8018,900——
2012-04-13$13.56$17.0016,500——
2012-04-12$13.76$17.2513,800——
2012-04-11$13.68$17.1517,700——
2012-04-10$13.35$16.7426,200——
2012-04-09$13.25$16.619,500——
2012-04-05$13.56$17.0014,600——
2012-04-04$13.43$16.8422,700——
2012-04-03$13.51$16.9419,400——
2012-04-02$13.86$17.3818,700——
2012-03-30$13.67$17.1410,900——
2012-03-29$13.82$17.3312,800——
2012-03-28$14.12$17.7016,500——
2012-03-27$13.79$17.2912,200——
2012-03-26$14.02$17.5814,400——
2012-03-23$13.68$17.1517,900——
2012-03-22$13.32$16.7010,200——
2012-03-21$13.34$16.7312,800——
2012-03-20$13.58$17.0317,500——
2012-03-19$13.77$17.2626,200——
2012-03-16$13.61$17.0641,900——
2012-03-15$13.98$17.537,400——
2012-03-14$13.82$17.339,400——
2012-03-13$13.88$17.4020,000——
2012-03-12$13.91$17.4420,300——
2012-03-09$14.07$17.6414,900——
2012-03-08$13.85$17.368,900——
2012-03-07$13.92$17.4514,700——
2012-03-06$14.00$17.5521,400——
2012-03-05$13.69$17.1625,000——
2012-03-02$12.82$16.0727,500——
2012-03-01$13.55$16.9917,400——
2012-02-29$13.77$17.267,900——
2012-02-28$14.50$18.1823,800——
2012-02-27$14.36$18.0016,900——
2012-02-24$13.99$17.5411,100——
2012-02-23$14.59$18.297,600——
2012-02-22$14.19$17.7910,500——
2012-02-21$14.11$17.6926,400——
2012-02-17$15.17$19.027,000——
2012-02-16$15.15$18.9917,800——
2012-02-15$15.00$18.8127,800——
2012-02-14$15.65$19.6221,000——
2012-02-13$15.67$19.658,300——
2012-02-10$15.51$19.4511,800——
2012-02-09$15.57$19.528,900——
2012-02-08$15.66$19.6314,000——
2012-02-07$15.35$19.257,800——
2012-02-06$15.18$19.0316,100——
2012-02-03$15.73$19.7220,600——
2012-02-02$15.62$19.589,800——
2012-02-01$15.56$19.5122,600——
2012-01-31$15.26$19.1317,000——
2012-01-30$15.29$19.179,400——
2012-01-27$15.27$18.9919,600——
2012-01-26$15.13$18.8210,000——
2012-01-25$15.19$18.9011,800——
2012-01-24$15.11$18.8018,500——
2012-01-23$14.62$18.193,600——
2012-01-20$14.65$18.229,900——
2012-01-19$14.51$18.056,300——
2012-01-18$14.22$17.6911,100——
2012-01-17$13.77$17.1328,500——
2012-01-13$13.83$17.2048,700——
2012-01-12$14.20$17.663,600——
2012-01-11$14.20$17.669,900——
2012-01-10$14.00$17.429,800——
2012-01-09$13.72$17.0712,600——
2012-01-06$13.88$17.2711,900——
2012-01-05$14.25$17.736,400——
2012-01-04$14.35$17.856,000——
2012-01-03$14.88$18.5110,500——