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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.89$2.8919,279——
1989-12-28$2.69$2.690——
1989-12-27$2.69$2.690——
1989-12-26$2.69$2.690——
1989-12-22$2.69$2.691,264——
1989-12-21$2.69$2.690——
1989-12-20$2.69$2.693,160——
1989-12-19$2.69$2.6921,491——
1989-12-18$2.73$2.730——
1989-12-15$2.73$2.736,321——
1989-12-14$2.85$2.850——
1989-12-13$2.85$2.851,580——
1989-12-12$2.85$2.850——
1989-12-11$2.85$2.850——
1989-12-08$2.85$2.850——
1989-12-07$2.85$2.850——
1989-12-06$2.85$2.8512,642——
1989-12-05$2.77$2.770——
1989-12-04$2.77$2.778,533——
1989-12-01$2.61$2.610——
1989-11-30$2.61$2.610——
1989-11-29$2.61$2.61632——
1989-11-28$2.61$2.610——
1989-11-27$2.61$2.610——
1989-11-24$2.61$2.610——
1989-11-22$2.61$2.610——
1989-11-21$2.61$2.610——
1989-11-20$2.61$2.611,264——
1989-11-17$2.61$2.611,264——
1989-11-16$2.69$2.696,321——
1989-11-15$2.61$2.613,477——
1989-11-14$2.85$2.851,580——
1989-11-13$2.85$2.856,321——
1989-11-10$2.77$2.770——
1989-11-09$2.77$2.778,849——
1989-11-08$2.61$2.613,160——
1989-11-07$2.77$2.771,580——
1989-11-06$2.85$2.857,901——
1989-11-03$2.77$2.773,793——
1989-11-02$2.85$2.8529,393——
1989-11-01$2.77$2.7738,558——
1989-10-31$2.37$2.370——
1989-10-30$2.37$2.371,580——
1989-10-27$2.53$2.534,425——
1989-10-26$2.53$2.530——
1989-10-25$2.53$2.5317,383——
1989-10-24$2.45$2.459,481——
1989-10-23$2.29$2.296,005——
1989-10-20$2.29$2.293,793——
1989-10-19$2.37$2.3720,543——
1989-10-18$2.29$2.290——
1989-10-17$2.29$2.294,741——
1989-10-16$2.14$2.142,212——
1989-10-13$2.21$2.210——
1989-10-12$2.21$2.210——
1989-10-11$2.21$2.210——
1989-10-10$2.21$2.210——
1989-10-09$2.21$2.21948——
1989-10-06$2.21$2.212,528——
1989-10-05$2.21$2.210——
1989-10-04$2.21$2.21948——
1989-10-03$2.37$2.370——
1989-10-02$2.37$2.370——
1989-09-29$2.37$2.3710,114——
1989-09-28$2.29$2.299,481——
1989-09-27$2.14$2.140——
1989-09-26$2.14$2.140——
1989-09-25$2.14$2.143,477——
1989-09-22$2.29$2.290——
1989-09-21$2.29$2.290——
1989-09-20$2.29$2.290——
1989-09-19$2.29$2.290——
1989-09-18$2.29$2.296,321——
1989-09-15$2.45$2.452,212——
1989-09-14$2.37$2.370——
1989-09-13$2.37$2.370——
1989-09-12$2.37$2.370——
1989-09-11$2.37$2.370——
1989-09-08$2.37$2.371,580——
1989-09-07$2.37$2.370——
1989-09-06$2.37$2.370——
1989-09-05$2.37$2.37632——
1989-09-01$2.53$2.530——
1989-08-31$2.53$2.530——
1989-08-30$2.53$2.530——
1989-08-29$2.53$2.530——
1989-08-28$2.53$2.530——
1989-08-25$2.53$2.539,481——
1989-08-24$2.53$2.534,741——
1989-08-23$2.77$2.770——
1989-08-22$2.77$2.770——
1989-08-21$2.77$2.77632——
1989-08-18$2.61$2.614,741——
1989-08-17$2.61$2.61316——
1989-08-16$2.61$2.610——
1989-08-15$2.61$2.610——
1989-08-14$2.61$2.619,798——
1989-08-11$2.77$2.773,160——
1989-08-10$2.77$2.773,160——
1989-08-09$2.93$2.930——
1989-08-08$2.93$2.930——
1989-08-07$2.93$2.93316——
1989-08-04$2.77$2.771,580——
1989-08-03$2.93$2.933,477——
1989-08-02$2.93$2.9340,770——
1989-08-01$2.77$2.7713,590——
1989-07-31$2.69$2.690——
1989-07-28$2.69$2.691,580——
1989-07-27$2.53$2.531,580——
1989-07-26$2.53$2.53316——
1989-07-25$2.53$2.53632——
1989-07-24$2.53$2.530——
1989-07-21$2.53$2.530——
1989-07-20$2.53$2.530——
1989-07-19$2.53$2.53632——
1989-07-18$2.53$2.53632——
1989-07-17$2.53$2.539,798——
1989-07-14$2.61$2.610——
1989-07-13$2.61$2.61632——
1989-07-12$2.61$2.61316——
1989-07-11$2.61$2.610——
1989-07-10$2.61$2.610——
1989-07-07$2.61$2.61632——
1989-07-06$2.61$2.610——
1989-07-05$2.61$2.61316——
1989-07-03$2.69$2.690——
1989-06-30$2.69$2.6917,067——
1989-06-29$2.61$2.6118,331——
1989-06-28$2.69$2.69948——
1989-06-27$2.53$2.538,533——
1989-06-26$2.53$2.5322,123——
1989-06-23$2.45$2.456,637——
1989-06-22$2.29$2.290——
1989-06-21$2.29$2.290——
1989-06-20$2.29$2.296,321——
1989-06-19$2.29$2.290——
1989-06-16$2.29$2.291,264——
1989-06-15$2.45$2.450——
1989-06-14$2.45$2.451,264——
1989-06-13$2.29$2.291,580——
1989-06-12$2.29$2.292,844——
1989-06-09$2.29$2.290——
1989-06-08$2.29$2.29316——
1989-06-07$2.45$2.450——
1989-06-06$2.45$2.45316——
1989-06-05$2.45$2.450——
1989-06-02$2.45$2.450——
1989-06-01$2.45$2.450——
1989-05-31$2.45$2.45316——
1989-05-30$2.37$2.370——
1989-05-26$2.37$2.370——
1989-05-25$2.37$2.379,798——
1989-05-24$2.41$2.410——
1989-05-23$2.41$2.410——
1989-05-22$2.41$2.414,741——
1989-05-19$2.37$2.37948——
1989-05-18$2.45$2.450——
1989-05-17$2.45$2.450——
1989-05-16$2.45$2.456,005——
1989-05-15$2.45$2.45316——
1989-05-12$2.29$2.290——
1989-05-11$2.29$2.290——
1989-05-10$2.29$2.29316——
1989-05-09$2.37$2.370——
1989-05-08$2.37$2.3710,746——
1989-05-05$2.29$2.296,321——
1989-05-04$2.37$2.3723,072——
1989-05-03$2.37$2.3742,351——
1989-05-02$2.06$2.069,481——
1989-05-01$1.90$1.90948——
1989-04-28$1.90$1.90316——
1989-04-27$1.90$1.900——
1989-04-26$1.90$1.900——
1989-04-25$1.90$1.900——
1989-04-24$1.90$1.900——
1989-04-21$1.90$1.900——
1989-04-20$1.90$1.902,212——
1989-04-19$1.90$1.903,160——
1989-04-18$1.98$1.980——
1989-04-17$1.98$1.9818,963——
1989-04-14$1.90$1.900——
1989-04-13$1.90$1.900——
1989-04-12$1.90$1.90632——
1989-04-11$1.90$1.900——
1989-04-10$1.90$1.900——
1989-04-07$1.90$1.900——
1989-04-06$1.90$1.903,160——
1989-04-05$2.06$2.060——
1989-04-04$2.06$2.060——
1989-04-03$2.06$2.060——
1989-03-31$2.06$2.069,481——
1989-03-30$1.90$1.903,160——
1989-03-29$2.06$2.06632——
1989-03-28$1.98$1.982,528——
1989-03-27$1.98$1.980——
1989-03-23$1.98$1.981,580——
1989-03-22$1.98$1.98632——
1989-03-21$1.94$1.9417,699——
1989-03-20$1.90$1.9025,916——
1989-03-17$1.90$1.900——
1989-03-16$1.90$1.901,896——
1989-03-15$1.90$1.90316——
1989-03-14$1.98$1.980——
1989-03-13$1.98$1.980——
1989-03-10$1.98$1.98632——
1989-03-09$1.90$1.900——
1989-03-08$1.90$1.909,798——
1989-03-07$1.98$1.980——
1989-03-06$1.98$1.987,269——
1989-03-03$1.90$1.900——
1989-03-02$1.90$1.900——
1989-03-01$1.90$1.900——
1989-02-28$1.90$1.900——
1989-02-27$1.90$1.900——
1989-02-24$1.90$1.900——
1989-02-23$1.90$1.900——
1989-02-22$1.90$1.900——
1989-02-21$1.90$1.900——
1989-02-17$1.90$1.903,160——
1989-02-16$1.90$1.900——
1989-02-15$1.90$1.900——
1989-02-14$1.90$1.900——
1989-02-13$1.90$1.900——
1989-02-10$1.90$1.900——
1989-02-09$1.90$1.9011,062——
1989-02-08$1.90$1.900——
1989-02-07$1.90$1.900——
1989-02-06$1.90$1.90316——
1989-02-03$2.06$2.060——
1989-02-02$2.06$2.060——
1989-02-01$2.06$2.0617,067——
1989-01-31$1.98$1.980——
1989-01-30$1.98$1.981,896——
1989-01-27$1.98$1.982,528——
1989-01-26$1.98$1.980——
1989-01-25$1.98$1.980——
1989-01-24$1.98$1.98316——
1989-01-23$2.14$2.140——
1989-01-20$2.14$2.140——
1989-01-19$2.14$2.140——
1989-01-18$2.14$2.140——
1989-01-17$2.14$2.142,212——
1989-01-16$1.98$1.980——
1989-01-13$1.98$1.980——
1989-01-12$1.98$1.980——
1989-01-11$1.98$1.980——
1989-01-10$1.98$1.980——
1989-01-09$1.98$1.980——
1989-01-06$1.98$1.980——
1989-01-05$1.98$1.986,321——
1989-01-04$1.98$1.980——
1989-01-03$1.98$1.988,217——