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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.14$2.1487,546——
1988-12-29$2.06$2.0635,081——
1988-12-28$1.98$1.980——
1988-12-27$1.98$1.980——
1988-12-23$1.98$1.984,425——
1988-12-22$1.94$1.946,637——
1988-12-21$1.86$1.8617,699——
1988-12-20$1.78$1.783,160——
1988-12-19$1.78$1.781,896——
1988-12-16$1.90$1.9016,435——
1988-12-15$1.66$1.6661,314——
1988-12-14$1.74$1.7450,568——
1988-12-13$1.66$1.661,580——
1988-12-12$1.74$1.740——
1988-12-09$1.74$1.7410,114——
1988-12-08$1.66$1.66103,348——
1988-12-07$1.66$1.6631,605——
1988-12-06$1.58$1.580——
1988-12-05$1.58$1.58316——
1988-12-02$1.58$1.580——
1988-12-01$1.58$1.586,321——
1988-11-30$1.66$1.6638,874——
1988-11-29$1.58$1.580——
1988-11-28$1.58$1.580——
1988-11-25$1.58$1.580——
1988-11-23$1.58$1.581,580——
1988-11-22$1.58$1.58316——
1988-11-21$1.58$1.580——
1988-11-18$1.58$1.581,264——
1988-11-17$1.58$1.5851,832——
1988-11-16$1.58$1.580——
1988-11-15$1.58$1.580——
1988-11-14$1.58$1.580——
1988-11-11$1.58$1.58632——
1988-11-10$1.58$1.580——
1988-11-09$1.58$1.58632——
1988-11-08$1.58$1.580——
1988-11-07$1.58$1.580——
1988-11-04$1.58$1.580——
1988-11-03$1.58$1.580——
1988-11-02$1.58$1.58632——
1988-11-01$1.58$1.580——
1988-10-31$1.58$1.580——
1988-10-28$1.58$1.580——
1988-10-27$1.58$1.580——
1988-10-26$1.58$1.580——
1988-10-25$1.58$1.581,264——
1988-10-24$1.58$1.580——
1988-10-21$1.58$1.580——
1988-10-20$1.58$1.583,160——
1988-10-19$1.58$1.58316——
1988-10-18$1.66$1.661,264——
1988-10-17$1.66$1.660——
1988-10-14$1.66$1.660——
1988-10-13$1.66$1.660——
1988-10-12$1.66$1.66632——
1988-10-11$1.62$1.6228,444——
1988-10-10$1.66$1.660——
1988-10-07$1.66$1.660——
1988-10-06$1.66$1.661,896——
1988-10-05$1.58$1.58316——
1988-10-04$1.58$1.580——
1988-10-03$1.58$1.580——
1988-09-30$1.58$1.580——
1988-09-29$1.58$1.580——
1988-09-28$1.58$1.58316——
1988-09-27$1.58$1.58948——
1988-09-26$1.58$1.581,264——
1988-09-23$1.66$1.66316——
1988-09-22$1.58$1.580——
1988-09-21$1.58$1.581,580——
1988-09-20$1.66$1.660——
1988-09-19$1.66$1.66632——
1988-09-16$1.58$1.580——
1988-09-15$1.58$1.587,269——
1988-09-14$1.58$1.581,580——
1988-09-13$1.58$1.580——
1988-09-12$1.58$1.58948——
1988-09-09$1.58$1.580——
1988-09-08$1.58$1.580——
1988-09-07$1.58$1.580——
1988-09-06$1.58$1.580——
1988-09-02$1.58$1.58316——
1988-09-01$1.74$1.74632——
1988-08-31$1.82$1.82632——
1988-08-30$1.66$1.660——
1988-08-29$1.66$1.6616,435——
1988-08-26$1.82$1.820——
1988-08-25$1.82$1.820——
1988-08-24$1.82$1.82632——
1988-08-23$1.58$1.580——
1988-08-22$1.58$1.58316——
1988-08-19$1.78$1.780——
1988-08-18$1.78$1.7822,756——
1988-08-17$1.58$1.58316——
1988-08-16$1.74$1.740——
1988-08-15$1.74$1.740——
1988-08-12$1.74$1.740——
1988-08-11$1.74$1.741,580——
1988-08-10$1.74$1.741,264——
1988-08-09$1.90$1.90316——
1988-08-08$1.74$1.740——
1988-08-05$1.74$1.740——
1988-08-04$1.74$1.740——
1988-08-03$1.74$1.740——
1988-08-02$1.74$1.740——
1988-08-01$1.74$1.745,057——
1988-07-29$1.74$1.740——
1988-07-28$1.74$1.740——
1988-07-27$1.74$1.740——
1988-07-26$1.74$1.743,160——
1988-07-25$1.74$1.740——
1988-07-22$1.74$1.740——
1988-07-21$1.74$1.742,844——
1988-07-20$1.74$1.740——
1988-07-19$1.74$1.74632——
1988-07-18$1.98$1.98632——
1988-07-15$1.98$1.980——
1988-07-14$1.98$1.981,264——
1988-07-13$1.98$1.980——
1988-07-12$1.98$1.98632——
1988-07-11$1.74$1.74316——
1988-07-08$1.98$1.980——
1988-07-07$1.98$1.98632——
1988-07-06$1.90$1.900——
1988-07-05$1.90$1.900——
1988-07-01$1.90$1.9024,652——
1988-06-30$1.90$1.906,321——
1988-06-29$1.66$1.660——
1988-06-28$1.66$1.660——
1988-06-27$1.66$1.660——
1988-06-24$1.66$1.660——
1988-06-23$1.66$1.660——
1988-06-22$1.66$1.660——
1988-06-21$1.66$1.66948——
1988-06-20$1.90$1.900——
1988-06-17$1.90$1.900——
1988-06-16$1.90$1.900——
1988-06-15$1.90$1.900——
1988-06-14$1.90$1.900——
1988-06-13$1.90$1.901,580——
1988-06-10$1.66$1.660——
1988-06-09$1.66$1.660——
1988-06-08$1.66$1.66948——
1988-06-07$1.90$1.900——
1988-06-06$1.90$1.90632——
1988-06-03$1.74$1.740——
1988-06-02$1.74$1.749,481——
1988-06-01$1.90$1.901,580——
1988-05-31$1.90$1.900——
1988-05-27$1.90$1.900——
1988-05-26$1.90$1.900——
1988-05-25$1.90$1.900——
1988-05-24$1.90$1.900——
1988-05-23$1.90$1.900——
1988-05-20$1.90$1.906,321——
1988-05-19$2.06$2.060——
1988-05-18$2.06$2.060——
1988-05-17$2.06$2.060——
1988-05-16$2.06$2.060——
1988-05-13$2.06$2.060——
1988-05-12$2.06$2.061,580——
1988-05-11$2.06$2.060——
1988-05-10$2.06$2.061,896——
1988-05-09$2.06$2.060——
1988-05-06$2.06$2.060——
1988-05-05$2.06$2.060——
1988-05-04$2.06$2.061,580——
1988-05-03$2.06$2.060——
1988-05-02$2.06$2.062,212——
1988-04-29$2.14$2.143,160——
1988-04-28$2.14$2.140——
1988-04-27$2.14$2.140——
1988-04-26$2.14$2.14632——
1988-04-25$2.29$2.29632——
1988-04-22$2.14$2.140——
1988-04-21$2.14$2.140——
1988-04-20$2.14$2.140——
1988-04-19$2.14$2.140——
1988-04-18$2.14$2.14632——
1988-04-15$2.14$2.140——
1988-04-14$2.14$2.141,580——
1988-04-13$2.14$2.140——
1988-04-12$2.14$2.141,264——
1988-04-11$2.21$2.212,528——
1988-04-08$2.29$2.29632——
1988-04-07$2.29$2.29632——
1988-04-06$2.29$2.290——
1988-04-05$2.29$2.29632——
1988-04-04$2.29$2.29632——
1988-03-31$2.29$2.29632——
1988-03-30$2.29$2.290——
1988-03-29$2.29$2.291,264——
1988-03-28$2.14$2.140——
1988-03-25$2.14$2.14632——
1988-03-24$2.29$2.290——
1988-03-23$2.29$2.290——
1988-03-22$2.29$2.290——
1988-03-21$2.29$2.290——
1988-03-18$2.29$2.290——
1988-03-17$2.29$2.290——
1988-03-16$2.29$2.29632——
1988-03-15$2.14$2.140——
1988-03-14$2.14$2.140——
1988-03-11$2.14$2.141,580——
1988-03-10$2.37$2.370——
1988-03-09$2.37$2.37948——
1988-03-08$2.14$2.140——
1988-03-07$2.14$2.140——
1988-03-04$2.14$2.140——
1988-03-03$2.14$2.140——
1988-03-02$2.14$2.141,264——
1988-03-01$2.37$2.370——
1988-02-29$2.37$2.37632——
1988-02-26$2.14$2.141,264——
1988-02-25$2.37$2.374,425——
1988-02-24$2.14$2.140——
1988-02-23$2.14$2.140——
1988-02-22$2.14$2.140——
1988-02-19$2.14$2.14632——
1988-02-18$2.37$2.372,212——
1988-02-17$2.37$2.370——
1988-02-16$2.37$2.370——
1988-02-12$2.37$2.37316——
1988-02-11$2.14$2.141,896——
1988-02-10$2.14$2.141,264——
1988-02-09$2.25$2.251,580——
1988-02-08$2.37$2.377,585——
1988-02-05$2.37$2.37632——
1988-02-04$2.37$2.370——
1988-02-03$2.37$2.370——
1988-02-02$2.37$2.370——
1988-02-01$2.37$2.37632——
1988-01-29$2.37$2.370——
1988-01-28$2.37$2.370——
1988-01-27$2.37$2.37632——
1988-01-26$2.33$2.333,160——
1988-01-25$2.14$2.141,580——
1988-01-22$2.37$2.373,793——
1988-01-21$2.14$2.140——
1988-01-20$2.14$2.148,849——
1988-01-19$2.37$2.370——
1988-01-18$2.37$2.370——
1988-01-15$2.37$2.370——
1988-01-14$2.37$2.370——
1988-01-13$2.37$2.372,212——
1988-01-12$2.29$2.290——
1988-01-11$2.29$2.291,580——
1988-01-08$2.37$2.375,689——
1988-01-07$2.29$2.295,373——
1988-01-06$2.29$2.2922,123——
1988-01-05$2.29$2.2914,854——
1988-01-04$2.37$2.3739,822——