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 — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$2.77$2.7920,859——
1990-12-28$2.69$2.710——
1990-12-27$2.69$2.710——
1990-12-26$2.69$2.7112,642——
1990-12-24$2.61$2.633,160——
1990-12-21$2.37$2.403,160——
1990-12-20$2.69$2.7116,119——
1990-12-19$2.69$2.710——
1990-12-18$2.69$2.711,896——
1990-12-17$2.61$2.6315,802——
1990-12-14$2.57$2.590——
1990-12-13$2.57$2.590——
1990-12-12$2.57$2.590——
1990-12-11$2.57$2.5914,222——
1990-12-10$2.37$2.400——
1990-12-07$2.37$2.400——
1990-12-06$2.37$2.400——
1990-12-05$2.37$2.406,321——
1990-12-04$2.41$2.440——
1990-12-03$2.41$2.440——
1990-11-30$2.41$2.4415,802——
1990-11-29$2.29$2.320——
1990-11-28$2.29$2.320——
1990-11-27$2.29$2.3214,222——
1990-11-26$2.14$2.160——
1990-11-23$2.14$2.160——
1990-11-21$2.14$2.169,481——
1990-11-20$1.98$2.0010,430——
1990-11-19$2.06$2.08316——
1990-11-16$2.25$2.2815,802——
1990-11-15$2.37$2.400——
1990-11-14$2.37$2.400——
1990-11-13$2.37$2.40948——
1990-11-12$2.06$2.080——
1990-11-09$2.06$2.080——
1990-11-08$2.06$2.0813,590——
1990-11-07$2.06$2.080——
1990-11-06$2.06$2.08632——
1990-11-05$1.90$1.920——
1990-11-02$1.90$1.920——
1990-11-01$1.90$1.920——
1990-10-31$1.90$1.920——
1990-10-30$1.90$1.920——
1990-10-29$1.90$1.9294,815——
1990-10-26$2.06$2.081,580——
1990-10-25$2.06$2.08948——
1990-10-24$2.06$2.080——
1990-10-23$2.06$2.080——
1990-10-22$2.06$2.060——
1990-10-19$2.06$2.063,160——
1990-10-18$2.06$2.060——
1990-10-17$2.06$2.060——
1990-10-16$2.06$2.060——
1990-10-15$2.06$2.060——
1990-10-12$2.06$2.060——
1990-10-11$2.06$2.06632——
1990-10-10$2.14$2.141,896——
1990-10-09$2.18$2.1813,906——
1990-10-08$2.06$2.06316——
1990-10-05$2.21$2.210——
1990-10-04$2.21$2.210——
1990-10-03$2.21$2.210——
1990-10-02$2.21$2.210——
1990-10-01$2.21$2.216,321——
1990-09-28$2.29$2.290——
1990-09-27$2.29$2.2963,842——
1990-09-26$2.45$2.450——
1990-09-25$2.45$2.450——
1990-09-24$2.45$2.450——
1990-09-21$2.45$2.450——
1990-09-20$2.45$2.450——
1990-09-19$2.45$2.450——
1990-09-18$2.45$2.450——
1990-09-17$2.45$2.450——
1990-09-14$2.45$2.450——
1990-09-13$2.45$2.450——
1990-09-12$2.45$2.450——
1990-09-11$2.45$2.450——
1990-09-10$2.45$2.451,896——
1990-09-07$2.14$2.14632——
1990-09-06$2.14$2.140——
1990-09-05$2.14$2.143,160——
1990-09-04$2.14$2.14316——
1990-08-31$2.29$2.290——
1990-08-30$2.29$2.2912,642——
1990-08-29$2.37$2.371,580——
1990-08-28$2.45$2.454,425——
1990-08-27$2.45$2.450——
1990-08-24$2.45$2.456,321——
1990-08-23$2.37$2.371,896——
1990-08-22$2.53$2.533,160——
1990-08-21$2.53$2.53316——
1990-08-20$2.53$2.53316——
1990-08-17$2.53$2.530——
1990-08-16$2.53$2.530——
1990-08-15$2.53$2.530——
1990-08-14$2.53$2.530——
1990-08-13$2.53$2.530——
1990-08-10$2.53$2.531,580——
1990-08-09$2.53$2.53632——
1990-08-08$2.53$2.530——
1990-08-07$2.53$2.531,580——
1990-08-06$2.53$2.53948——
1990-08-03$2.53$2.532,212——
1990-08-02$2.61$2.610——
1990-08-01$2.61$2.610——
1990-07-31$2.61$2.610——
1990-07-30$2.61$2.613,160——
1990-07-27$2.61$2.61632——
1990-07-26$2.61$2.610——
1990-07-25$2.61$2.610——
1990-07-24$2.61$2.61316——
1990-07-23$2.61$2.610——
1990-07-20$2.61$2.613,160——
1990-07-19$2.61$2.610——
1990-07-18$2.61$2.61632——
1990-07-17$2.61$2.610——
1990-07-16$2.61$2.610——
1990-07-13$2.61$2.610——
1990-07-12$2.61$2.610——
1990-07-11$2.61$2.610——
1990-07-10$2.61$2.61948——
1990-07-09$2.77$2.770——
1990-07-06$2.77$2.770——
1990-07-05$2.77$2.776,321——
1990-07-03$2.73$2.730——
1990-07-02$2.73$2.730——
1990-06-29$2.73$2.7319,279——
1990-06-28$2.61$2.610——
1990-06-27$2.61$2.610——
1990-06-26$2.61$2.610——
1990-06-25$2.61$2.610——
1990-06-22$2.61$2.610——
1990-06-21$2.61$2.610——
1990-06-20$2.61$2.614,741——
1990-06-19$2.61$2.610——
1990-06-18$2.61$2.610——
1990-06-15$2.61$2.610——
1990-06-14$2.61$2.610——
1990-06-13$2.61$2.610——
1990-06-12$2.61$2.610——
1990-06-11$2.61$2.610——
1990-06-08$2.61$2.610——
1990-06-07$2.61$2.611,580——
1990-06-06$2.69$2.699,481——
1990-06-05$2.69$2.690——
1990-06-04$2.69$2.6947,407——
1990-06-01$2.69$2.690——
1990-05-31$2.69$2.690——
1990-05-30$2.69$2.692,212——
1990-05-29$2.85$2.850——
1990-05-25$2.85$2.850——
1990-05-24$2.85$2.85316——
1990-05-23$2.85$2.8560,998——
1990-05-22$3.08$3.08111,565——
1990-05-21$2.29$2.290——
1990-05-18$2.29$2.290——
1990-05-17$2.29$2.290——
1990-05-16$2.29$2.290——
1990-05-15$2.29$2.290——
1990-05-14$2.29$2.290——
1990-05-11$2.29$2.290——
1990-05-10$2.29$2.290——
1990-05-09$2.29$2.290——
1990-05-08$2.29$2.290——
1990-05-07$2.29$2.290——
1990-05-04$2.29$2.290——
1990-05-03$2.29$2.290——
1990-05-02$2.29$2.29316——
1990-05-01$2.45$2.4522,123——
1990-04-30$2.37$2.3710,430——
1990-04-27$2.53$2.530——
1990-04-26$2.53$2.530——
1990-04-25$2.53$2.536,321——
1990-04-24$2.45$2.450——
1990-04-23$2.45$2.450——
1990-04-20$2.45$2.453,160——
1990-04-19$2.45$2.450——
1990-04-18$2.45$2.4556,889——
1990-04-17$2.45$2.451,580——
1990-04-16$2.61$2.610——
1990-04-12$2.61$2.610——
1990-04-11$2.61$2.610——
1990-04-10$2.61$2.61948——
1990-04-09$2.45$2.450——
1990-04-06$2.45$2.45632——
1990-04-05$2.45$2.451,580——
1990-04-04$2.61$2.6110,430——
1990-04-03$2.61$2.610——
1990-04-02$2.61$2.6118,963——
1990-03-30$2.61$2.6112,642——
1990-03-29$2.53$2.53948——
1990-03-28$2.53$2.5329,709——
1990-03-27$2.61$2.61632——
1990-03-26$2.61$2.6120,859——
1990-03-23$2.61$2.6123,704——
1990-03-22$2.41$2.4112,642——
1990-03-21$2.37$2.378,217——
1990-03-20$2.45$2.450——
1990-03-19$2.45$2.457,269——
1990-03-16$2.45$2.453,160——
1990-03-15$2.45$2.450——
1990-03-14$2.45$2.450——
1990-03-13$2.45$2.45632——
1990-03-12$2.61$2.610——
1990-03-09$2.61$2.610——
1990-03-08$2.61$2.610——
1990-03-07$2.61$2.610——
1990-03-06$2.61$2.61948——
1990-03-05$2.45$2.4511,062——
1990-03-02$2.69$2.690——
1990-03-01$2.69$2.69316——
1990-02-28$2.61$2.610——
1990-02-27$2.61$2.610——
1990-02-26$2.61$2.610——
1990-02-23$2.61$2.610——
1990-02-22$2.61$2.610——
1990-02-21$2.61$2.610——
1990-02-20$2.61$2.611,580——
1990-02-16$2.53$2.532,528——
1990-02-15$2.61$2.610——
1990-02-14$2.61$2.610——
1990-02-13$2.61$2.61948——
1990-02-12$2.61$2.611,264——
1990-02-09$2.61$2.610——
1990-02-08$2.61$2.610——
1990-02-07$2.61$2.61316——
1990-02-06$2.61$2.613,160——
1990-02-05$2.77$2.770——
1990-02-02$2.77$2.770——
1990-02-01$2.77$2.772,844——
1990-01-31$2.61$2.610——
1990-01-30$2.61$2.610——
1990-01-29$2.61$2.610——
1990-01-26$2.61$2.610——
1990-01-25$2.61$2.61632——
1990-01-24$2.69$2.690——
1990-01-23$2.69$2.693,160——
1990-01-22$2.69$2.695,057——
1990-01-19$2.77$2.77632——
1990-01-18$2.77$2.771,580——
1990-01-17$2.69$2.690——
1990-01-16$2.69$2.691,580——
1990-01-15$2.77$2.77632——
1990-01-12$2.69$2.6919,595——
1990-01-11$2.93$2.930——
1990-01-10$2.93$2.93632——
1990-01-09$2.85$2.8526,864——
1990-01-08$2.77$2.774,741——
1990-01-05$2.77$2.776,321——
1990-01-04$2.77$2.770——
1990-01-03$2.77$2.776,321——
1990-01-02$2.89$2.890——