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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.82$24.6819,100——
2019-12-30$14.75$24.5613,400——
2019-12-27$14.66$24.4117,600——
2019-12-26$14.63$24.363,900——
2019-12-24$14.73$24.533,900——
2019-12-23$14.69$24.4615,800——
2019-12-20$14.80$24.6467,700——
2019-12-19$14.86$24.7428,400——
2019-12-18$14.98$24.9421,700——
2019-12-17$15.02$25.0154,400——
2019-12-16$15.23$25.3626,300——
2019-12-13$15.00$24.9739,800——
2019-12-12$14.85$24.7232,500——
2019-12-11$14.83$24.6910,400——
2019-12-10$14.74$24.5419,100——
2019-12-09$14.77$24.5925,500——
2019-12-06$14.62$24.3426,200——
2019-12-05$14.41$23.9936,800——
2019-12-04$14.22$23.6816,000——
2019-12-03$14.50$24.1410,000——
2019-12-02$14.43$24.038,600——
2019-11-29$14.63$24.3613,100——
2019-11-27$14.94$24.8719,300——
2019-11-26$14.92$24.8426,800——
2019-11-25$14.79$24.6335,800——
2019-11-22$14.52$24.1815,600——
2019-11-21$14.58$24.2827,400——
2019-11-20$14.75$24.5626,000——
2019-11-19$14.77$24.5918,700——
2019-11-18$14.75$24.5615,900——
2019-11-15$14.71$24.4932,300——
2019-11-14$14.73$24.5332,500——
2019-11-13$14.91$24.8219,500——
2019-11-12$14.75$24.5616,600——
2019-11-11$14.66$24.414,000——
2019-11-08$14.54$24.214,900——
2019-11-07$14.63$24.3618,400——
2019-11-06$14.76$24.5824,900——
2019-11-05$14.84$24.7110,500——
2019-11-04$15.00$24.9713,000——
2019-11-01$14.88$24.7710,400——
2019-10-31$14.72$24.5113,200——
2019-10-30$14.60$24.0720,700——
2019-10-29$14.39$23.7210,000——
2019-10-28$14.34$23.649,000——
2019-10-25$14.19$23.395,800——
2019-10-24$14.15$23.3312,800——
2019-10-23$14.32$23.616,900——
2019-10-22$14.41$23.756,100——
2019-10-21$14.50$23.9023,600——
2019-10-18$14.42$23.779,700——
2019-10-17$14.43$23.799,800——
2019-10-16$14.40$23.748,400——
2019-10-15$14.40$23.7412,900——
2019-10-14$14.35$23.6621,100——
2019-10-11$14.20$23.4117,500——
2019-10-10$14.23$23.468,700——
2019-10-09$14.42$23.7712,200——
2019-10-08$14.38$23.7015,400——
2019-10-07$14.56$24.0010,400——
2019-10-04$14.62$24.1014,900——
2019-10-03$14.41$23.759,400——
2019-10-02$14.60$24.0717,700——
2019-10-01$14.58$24.0311,700——
2019-09-30$14.66$24.1723,700——
2019-09-27$14.46$23.8411,800——
2019-09-26$14.61$24.0813,000——
2019-09-25$14.60$24.0719,500——
2019-09-24$14.30$23.5716,600——
2019-09-23$14.37$23.6917,500——
2019-09-20$14.49$23.8987,400——
2019-09-19$14.14$23.3170,500——
2019-09-18$14.03$23.1338,000——
2019-09-17$14.16$23.3423,700——
2019-09-16$14.20$23.4126,500——
2019-09-13$14.70$24.2316,900——
2019-09-12$14.66$24.1745,400——
2019-09-11$14.90$24.5626,300——
2019-09-10$14.56$24.0015,500——
2019-09-09$14.63$24.1217,500——
2019-09-06$14.52$23.947,000——
2019-09-05$14.65$24.1516,400——
2019-09-04$14.59$24.0513,900——
2019-09-03$14.42$23.778,300——
2019-08-30$14.43$23.7915,900——
2019-08-29$14.42$23.775,900——
2019-08-28$14.30$23.577,500——
2019-08-27$14.33$23.6227,800——
2019-08-26$14.33$23.6214,300——
2019-08-23$13.91$22.9326,800——
2019-08-22$14.52$23.9410,900——
2019-08-21$14.69$24.226,200——
2019-08-20$14.82$24.434,200——
2019-08-19$14.91$24.588,600——
2019-08-16$14.93$24.6117,500——
2019-08-15$14.92$24.5920,100——
2019-08-14$14.79$24.3820,900——
2019-08-13$14.71$24.2518,300——
2019-08-12$14.60$24.0723,400——
2019-08-09$14.65$24.1513,800——
2019-08-08$14.78$24.3623,400——
2019-08-07$14.26$23.5120,000——
2019-08-06$14.08$23.2115,400——
2019-08-05$13.97$23.0323,600——
2019-08-02$14.08$23.2132,500——
2019-08-01$14.44$23.8021,100——
2019-07-31$14.85$24.4837,200——
2019-07-30$14.82$24.1921,700——
2019-07-29$14.24$23.2430,900——
2019-07-26$14.15$23.1022,500——
2019-07-25$14.17$23.1323,400——
2019-07-24$14.28$23.3126,800——
2019-07-23$14.34$23.4119,400——
2019-07-22$14.45$23.5910,500——
2019-07-19$14.51$23.6827,900——
2019-07-18$14.47$23.6229,900——
2019-07-17$14.50$23.6724,600——
2019-07-16$14.71$24.017,800——
2019-07-15$14.76$24.0917,100——
2019-07-12$14.76$24.0933,000——
2019-07-11$14.92$24.358,000——
2019-07-10$14.91$24.349,700——
2019-07-09$14.97$24.4413,800——
2019-07-08$14.88$24.299,000——
2019-07-05$14.86$24.2614,300——
2019-07-03$15.04$24.5513,200——
2019-07-02$14.98$24.4547,200——
2019-07-01$15.02$24.52153,700——
2019-06-28$15.27$24.93143,800——
2019-06-27$15.07$24.6027,700——
2019-06-26$14.58$23.8014,500——
2019-06-25$14.80$24.1613,300——
2019-06-24$14.99$24.4718,600——
2019-06-21$15.03$24.5341,900——
2019-06-20$14.79$24.1417,100——
2019-06-19$14.99$24.4712,100——
2019-06-18$14.83$24.2113,800——
2019-06-17$14.72$24.039,300——
2019-06-14$14.65$23.9114,500——
2019-06-13$14.74$24.0615,200——
2019-06-12$14.37$23.4621,600——
2019-06-11$14.32$23.3721,400——
2019-06-10$14.38$23.4713,800——
2019-06-07$14.40$23.518,000——
2019-06-06$14.49$23.659,900——
2019-06-05$14.48$23.6413,300——
2019-06-04$14.61$23.8518,900——
2019-06-03$14.51$23.6817,900——
2019-05-31$14.45$23.5920,000——
2019-05-30$14.45$23.5912,800——
2019-05-29$14.46$23.6012,300——
2019-05-28$14.52$23.7019,000——
2019-05-24$14.74$24.0613,000——
2019-05-23$14.53$23.7213,500——
2019-05-22$14.63$23.8835,900——
2019-05-21$14.97$24.4412,500——
2019-05-20$14.70$24.0023,700——
2019-05-17$14.84$24.229,800——
2019-05-16$14.79$24.148,900——
2019-05-15$14.55$23.7532,600——
2019-05-14$14.10$23.0214,200——
2019-05-13$14.02$22.8914,200——
2019-05-10$14.26$23.2818,300——
2019-05-09$14.00$22.8519,500——
2019-05-08$13.93$22.7423,400——
2019-05-07$14.19$23.1617,600——
2019-05-06$14.21$23.2025,800——
2019-05-03$13.98$22.8231,400——
2019-05-02$13.71$22.3818,100——
2019-05-01$13.53$22.098,700——
2019-04-30$13.50$22.0422,800——
2019-04-29$13.53$21.8538,300——
2019-04-26$13.37$21.593,200——
2019-04-25$13.13$21.2010,700——
2019-04-24$13.31$21.4917,400——
2019-04-23$13.34$21.5468,900——
2019-04-22$12.69$20.4913,700——
2019-04-18$12.68$20.4816,300——
2019-04-17$12.51$20.2018,000——
2019-04-16$12.61$20.369,900——
2019-04-15$12.72$20.5417,400——
2019-04-12$12.89$20.8216,500——
2019-04-11$12.99$20.9836,600——
2019-04-10$13.00$20.9918,800——
2019-04-09$12.91$20.8513,400——
2019-04-08$12.97$20.9412,200——
2019-04-05$13.18$21.2813,400——
2019-04-04$13.00$20.9922,100——
2019-04-03$13.15$21.234,800——
2019-04-02$13.29$21.4615,600——
2019-04-01$13.30$21.487,200——
2019-03-29$13.45$21.7224,500——
2019-03-28$13.51$21.825,800——
2019-03-27$13.64$22.036,800——
2019-03-26$13.55$21.8815,000——
2019-03-25$13.40$21.649,500——
2019-03-22$13.35$21.5621,800——
2019-03-21$13.35$21.567,000——
2019-03-20$13.49$21.7823,200——
2019-03-19$13.37$21.5910,600——
2019-03-18$13.50$21.808,800——
2019-03-15$13.38$21.6178,600——
2019-03-14$13.54$21.868,500——
2019-03-13$13.69$22.1116,600——
2019-03-12$13.52$21.837,000——
2019-03-11$13.58$21.9314,700——
2019-03-08$13.31$21.4918,700——
2019-03-07$13.64$22.0314,700——
2019-03-06$13.60$21.9636,500——
2019-03-05$13.61$21.9810,000——
2019-03-04$13.63$22.0123,700——
2019-03-01$13.51$21.8232,100——
2019-02-28$13.47$21.7524,500——
2019-02-27$13.08$21.1218,200——
2019-02-26$12.96$20.9327,500——
2019-02-25$13.30$21.4816,900——
2019-02-22$13.55$21.889,900——
2019-02-21$13.40$21.6416,200——
2019-02-20$13.50$21.8015,500——
2019-02-19$13.56$21.9012,300——
2019-02-15$13.56$21.9027,800——
2019-02-14$13.10$21.1522,600——
2019-02-13$13.35$21.5615,100——
2019-02-12$13.40$21.6429,400——
2019-02-11$13.21$21.3374,400——
2019-02-08$13.37$21.5911,000——
2019-02-07$13.27$21.4310,400——
2019-02-06$13.26$21.416,200——
2019-02-05$13.28$21.448,600——
2019-02-04$13.30$21.4812,800——
2019-02-01$13.45$21.7211,600——
2019-01-31$13.17$21.2714,000——
2019-01-30$13.41$21.428,400——
2019-01-29$13.27$21.2012,100——
2019-01-28$13.23$21.1425,300——
2019-01-25$13.33$21.3013,600——
2019-01-24$13.23$21.1443,300——
2019-01-23$13.51$21.5812,700——
2019-01-22$13.19$21.0715,700——
2019-01-18$13.55$21.6524,100——
2019-01-17$13.85$22.1313,500——
2019-01-16$13.88$22.178,000——
2019-01-15$13.65$21.8111,500——
2019-01-14$13.45$21.4911,600——
2019-01-11$13.60$21.7319,600——
2019-01-10$13.80$22.058,900——
2019-01-09$14.00$22.3721,000——
2019-01-08$14.08$22.499,800——
2019-01-07$13.92$22.2418,900——
2019-01-04$13.73$21.9417,000——
2019-01-03$13.41$21.429,600——
2019-01-02$13.73$21.945,700——