NASDAQ:DGICB | 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
1986-10-29 to 2026-09-04
Data captured

Stock Price Chart

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

$1.50$3.24$7.00$15.10$32.59$70.321986-10-292026-08-27

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

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$2.29$2.29115,042——
1987-12-30$2.21$2.2169,847——
1987-12-29$2.14$2.143,477——
1987-12-28$1.98$1.985,057——
1987-12-24$2.10$2.1093,551——
1987-12-23$1.98$1.9834,133——
1987-12-22$2.14$2.1413,590——
1987-12-21$1.98$1.98948——
1987-12-18$2.14$2.1416,435——
1987-12-17$2.14$2.144,741——
1987-12-16$2.06$2.0615,802——
1987-12-15$2.06$2.061,896——
1987-12-14$2.06$2.06948——
1987-12-11$2.02$2.0282,805——
1987-12-10$1.98$1.9886,281——
1987-12-09$1.66$1.6626,864——
1987-12-08$1.74$1.743,160——
1987-12-07$1.58$1.5822,123——
1987-12-04$1.58$1.589,798——
1987-12-03$1.58$1.582,212——
1987-12-02$1.58$1.5816,435——
1987-12-01$1.74$1.74316——
1987-11-30$1.66$1.660——
1987-11-27$1.66$1.661,896——
1987-11-25$1.70$1.700——
1987-11-24$1.70$1.703,160——
1987-11-23$1.74$1.74632——
1987-11-20$1.74$1.74948——
1987-11-19$1.90$1.900——
1987-11-18$1.90$1.906,321——
1987-11-17$1.82$1.822,844——
1987-11-16$1.74$1.740——
1987-11-13$1.74$1.740——
1987-11-12$1.74$1.743,793——
1987-11-11$1.90$1.900——
1987-11-10$1.90$1.900——
1987-11-09$1.90$1.906,953——
1987-11-06$1.82$1.820——
1987-11-05$1.82$1.82632——
1987-11-04$1.90$1.904,741——
1987-11-03$1.98$1.981,896——
1987-11-02$2.06$2.060——
1987-10-30$2.06$2.0626,864——
1987-10-29$2.06$2.0661,946——
1987-10-28$1.74$1.7411,062——
1987-10-27$1.58$1.582,212——
1987-10-26$1.74$1.7455,941——
1987-10-23$1.66$1.663,160——
1987-10-22$1.50$1.5010,114——
1987-10-21$1.54$1.545,689——
1987-10-20$1.66$1.661,580——
1987-10-19$1.66$1.6612,010——
1987-10-16$1.74$1.740——
1987-10-15$1.74$1.748,217——
1987-10-14$1.78$1.782,212——
1987-10-13$1.62$1.622,212——
1987-10-12$1.74$1.743,160——
1987-10-09$1.74$1.7427,496——
1987-10-08$1.74$1.7412,326——
1987-10-07$1.78$1.780——
1987-10-06$1.78$1.78632——
1987-10-05$1.82$1.821,580——
1987-10-02$1.90$1.903,793——
1987-10-01$1.74$1.740——
1987-09-30$1.74$1.740——
1987-09-29$1.74$1.740——
1987-09-28$1.74$1.740——
1987-09-25$1.74$1.742,212——
1987-09-24$1.74$1.74632——
1987-09-23$1.82$1.824,425——
1987-09-22$1.82$1.8213,274——
1987-09-21$1.74$1.74316——
1987-09-18$1.74$1.7417,699——
1987-09-17$1.66$1.660——
1987-09-16$1.66$1.660——
1987-09-15$1.66$1.6630,341——
1987-09-14$1.86$1.861,580——
1987-09-11$1.74$1.744,741——
1987-09-10$1.82$1.822,212——
1987-09-09$1.82$1.82632——
1987-09-08$1.82$1.820——
1987-09-04$1.82$1.821,264——
1987-09-03$1.90$1.900——
1987-09-02$1.90$1.900——
1987-09-01$1.90$1.900——
1987-08-31$1.90$1.907,901——
1987-08-28$1.90$1.90948——
1987-08-27$1.90$1.903,160——
1987-08-26$1.90$1.908,533——
1987-08-25$2.02$2.023,160——
1987-08-24$1.94$1.944,741——
1987-08-21$1.98$1.984,425——
1987-08-20$1.94$1.940——
1987-08-19$1.94$1.945,057——
1987-08-18$1.98$1.980——
1987-08-17$1.98$1.980——
1987-08-14$1.98$1.988,217——
1987-08-13$1.94$1.946,005——
1987-08-12$1.98$1.9811,062——
1987-08-11$2.02$2.025,373——
1987-08-10$2.02$2.02948——
1987-08-07$2.02$2.0215,802——
1987-08-06$1.98$1.989,798——
1987-08-05$2.06$2.061,580——
1987-08-04$2.06$2.062,528——
1987-08-03$2.06$2.060——
1987-07-31$2.06$2.0615,802——
1987-07-30$2.14$2.140——
1987-07-29$2.14$2.14948——
1987-07-28$2.14$2.143,160——
1987-07-27$2.14$2.140——
1987-07-24$2.14$2.142,528——
1987-07-23$2.14$2.142,212——
1987-07-22$2.14$2.141,580——
1987-07-21$2.14$2.140——
1987-07-20$2.14$2.14316——
1987-07-17$2.14$2.14316——
1987-07-16$2.14$2.140——
1987-07-15$2.14$2.140——
1987-07-14$2.14$2.14632——
1987-07-13$2.14$2.146,321——
1987-07-10$2.21$2.211,580——
1987-07-09$2.21$2.2115,802——
1987-07-08$2.29$2.290——
1987-07-07$2.29$2.290——
1987-07-06$2.29$2.29316——
1987-07-02$2.29$2.290——
1987-07-01$2.29$2.291,580——
1987-06-30$2.29$2.291,580——
1987-06-29$2.29$2.29632——
1987-06-26$2.29$2.290——
1987-06-25$2.29$2.29316——
1987-06-24$2.29$2.292,212——
1987-06-23$2.29$2.292,212——
1987-06-22$2.29$2.290——
1987-06-19$2.29$2.29632——
1987-06-18$2.29$2.296,321——
1987-06-17$2.29$2.290——
1987-06-16$2.29$2.296,637——
1987-06-15$2.45$2.450——
1987-06-12$2.45$2.450——
1987-06-11$2.45$2.45316——
1987-06-10$2.45$2.451,896——
1987-06-09$2.45$2.454,741——
1987-06-08$2.45$2.453,160——
1987-06-05$2.45$2.45948——
1987-06-04$2.45$2.459,481——
1987-06-03$2.53$2.53316——
1987-06-02$2.53$2.53316——
1987-06-01$2.53$2.532,528——
1987-05-29$2.53$2.536,005——
1987-05-28$2.53$2.530——
1987-05-27$2.53$2.530——
1987-05-26$2.53$2.536,321——
1987-05-22$2.53$2.530——
1987-05-21$2.53$2.531,896——
1987-05-20$2.53$2.530——
1987-05-19$2.53$2.5312,642——
1987-05-18$2.53$2.530——
1987-05-15$2.53$2.533,477——
1987-05-14$2.53$2.531,580——
1987-05-13$2.53$2.5314,222——
1987-05-12$2.53$2.533,160——
1987-05-11$2.57$2.5716,751——
1987-05-08$2.57$2.5710,114——
1987-05-07$2.53$2.53632——
1987-05-06$2.53$2.533,793——
1987-05-05$2.53$2.533,160——
1987-05-04$2.53$2.530——
1987-05-01$2.53$2.53316——
1987-04-30$2.53$2.5325,284——
1987-04-29$2.57$2.576,637——
1987-04-28$2.57$2.570——
1987-04-27$2.57$2.571,580——
1987-04-24$2.57$2.572,528——
1987-04-23$2.57$2.572,528——
1987-04-22$2.57$2.572,212——
1987-04-21$2.53$2.5312,642——
1987-04-20$2.57$2.572,212——
1987-04-16$2.57$2.57632——
1987-04-15$2.57$2.571,580——
1987-04-14$2.57$2.5711,062——
1987-04-13$2.57$2.576,005——
1987-04-10$2.57$2.5729,077——
1987-04-09$2.49$2.499,798——
1987-04-08$2.49$2.496,953——
1987-04-07$2.49$2.4946,459——
1987-04-06$2.41$2.41316——
1987-04-03$2.41$2.419,481——
1987-04-02$2.41$2.4111,062——
1987-04-01$2.37$2.3725,600——
1987-03-31$2.33$2.3397,975——
1987-03-30$2.33$2.3312,642——
1987-03-27$2.33$2.333,477——
1987-03-26$2.33$2.3313,274——
1987-03-25$2.33$2.33632——
1987-03-24$2.33$2.3320,859——
1987-03-23$2.33$2.333,477——
1987-03-20$2.33$2.336,321——
1987-03-19$2.33$2.335,057——
1987-03-18$2.33$2.330——
1987-03-17$2.33$2.330——
1987-03-16$2.33$2.336,637——
1987-03-13$2.29$2.2977,748——
1987-03-12$2.29$2.2934,765——
1987-03-11$2.37$2.3726,864——
1987-03-10$2.37$2.3711,062——
1987-03-09$2.37$2.3724,968——
1987-03-06$2.37$2.37151,388——
1987-03-05$2.21$2.2159,733——
1987-03-04$2.21$2.2112,642——
1987-03-03$2.21$2.21103,348——
1987-03-02$2.10$2.1036,662——
1987-02-27$2.10$2.1019,911——
1987-02-26$2.10$2.109,481——
1987-02-25$2.10$2.1020,543——
1987-02-24$2.06$2.063,477——
1987-02-23$2.06$2.063,160——
1987-02-20$2.06$2.0613,590——
1987-02-19$2.14$2.145,057——
1987-02-18$2.14$2.143,477——
1987-02-17$2.14$2.142,528——
1987-02-13$2.14$2.14948——
1987-02-12$2.14$2.1418,647——
1987-02-11$2.14$2.149,798——
1987-02-10$2.14$2.141,896——
1987-02-09$2.14$2.142,528——
1987-02-06$2.18$2.183,793——
1987-02-05$2.18$2.1830,025——
1987-02-04$2.14$2.142,212——
1987-02-03$2.14$2.148,217——
1987-02-02$2.14$2.149,481——
1987-01-30$2.14$2.141,580——
1987-01-29$2.14$2.1442,351——
1987-01-28$2.10$2.1017,383——
1987-01-27$2.14$2.149,481——
1987-01-26$2.14$2.146,321——
1987-01-23$2.21$2.213,160——
1987-01-22$2.21$2.213,477——
1987-01-21$2.21$2.218,217——
1987-01-20$2.21$2.2148,672——
1987-01-19$2.29$2.2915,170——
1987-01-16$2.29$2.296,637——
1987-01-15$2.29$2.290——
1987-01-14$2.29$2.29316——
1987-01-13$2.29$2.2926,864——
1987-01-12$2.29$2.2915,802——
1987-01-09$2.25$2.2521,491——
1987-01-08$2.18$2.1840,454——
1987-01-07$2.02$2.024,109——
1987-01-06$2.02$2.025,373——
1987-01-05$2.02$2.027,269——
1987-01-02$2.02$2.0234,765——