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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.40$3.631,896——
1992-12-30$3.01$3.210——
1992-12-29$3.01$3.210——
1992-12-28$3.01$3.210——
1992-12-24$3.01$3.210——
1992-12-23$3.01$3.213,160——
1992-12-22$3.08$3.29948——
1992-12-21$3.01$3.210——
1992-12-18$3.01$3.21316——
1992-12-17$3.08$3.290——
1992-12-16$3.08$3.2928,760——
1992-12-15$3.01$3.210——
1992-12-14$3.01$3.210——
1992-12-11$3.01$3.210——
1992-12-10$3.01$3.21316——
1992-12-09$3.08$3.291,580——
1992-12-08$3.24$3.463,477——
1992-12-07$3.16$3.380——
1992-12-04$3.16$3.380——
1992-12-03$3.16$3.380——
1992-12-02$3.16$3.380——
1992-12-01$3.16$3.380——
1992-11-30$3.16$3.380——
1992-11-27$3.16$3.38948——
1992-11-25$3.01$3.210——
1992-11-24$3.01$3.210——
1992-11-23$3.01$3.210——
1992-11-20$3.01$3.210——
1992-11-19$3.01$3.210——
1992-11-18$3.01$3.210——
1992-11-17$3.01$3.210——
1992-11-16$3.01$3.210——
1992-11-13$3.01$3.210——
1992-11-12$3.01$3.210——
1992-11-11$3.01$3.210——
1992-11-10$3.01$3.210——
1992-11-09$3.01$3.21316——
1992-11-06$3.01$3.210——
1992-11-05$3.01$3.210——
1992-11-04$3.01$3.21948——
1992-11-03$3.01$3.210——
1992-11-02$3.01$3.210——
1992-10-30$3.01$3.210——
1992-10-29$3.01$3.210——
1992-10-28$3.01$3.210——
1992-10-27$3.01$3.210——
1992-10-26$3.01$3.210——
1992-10-23$3.01$3.211,896——
1992-10-22$3.01$3.210——
1992-10-21$3.01$3.210——
1992-10-20$3.01$3.191,896——
1992-10-19$3.01$3.190——
1992-10-16$3.01$3.190——
1992-10-15$3.01$3.19316——
1992-10-14$3.16$3.350——
1992-10-13$3.16$3.350——
1992-10-12$3.16$3.350——
1992-10-09$3.16$3.350——
1992-10-08$3.16$3.350——
1992-10-07$3.16$3.350——
1992-10-06$3.16$3.350——
1992-10-05$3.16$3.353,160——
1992-10-02$3.01$3.19632——
1992-10-01$3.01$3.198,533——
1992-09-30$3.24$3.440——
1992-09-29$3.24$3.440——
1992-09-28$3.24$3.444,741——
1992-09-25$2.93$3.100——
1992-09-24$2.93$3.105,057——
1992-09-23$3.24$3.440——
1992-09-22$3.24$3.440——
1992-09-21$3.24$3.440——
1992-09-18$3.24$3.440——
1992-09-17$3.24$3.440——
1992-09-16$3.24$3.440——
1992-09-15$3.24$3.443,160——
1992-09-14$3.24$3.440——
1992-09-11$3.24$3.442,212——
1992-09-10$2.85$3.020——
1992-09-09$2.85$3.020——
1992-09-08$2.85$3.02316——
1992-09-04$3.08$3.270——
1992-09-03$3.08$3.270——
1992-09-02$3.08$3.270——
1992-09-01$3.08$3.270——
1992-08-31$3.08$3.270——
1992-08-28$3.08$3.271,264——
1992-08-27$2.85$3.02948——
1992-08-26$3.24$3.440——
1992-08-25$3.24$3.440——
1992-08-24$3.24$3.440——
1992-08-21$3.24$3.440——
1992-08-20$3.24$3.440——
1992-08-19$3.24$3.440——
1992-08-18$3.24$3.440——
1992-08-17$3.24$3.44632——
1992-08-14$3.24$3.440——
1992-08-13$3.24$3.440——
1992-08-12$3.24$3.440——
1992-08-11$3.24$3.44632——
1992-08-10$3.24$3.440——
1992-08-07$3.24$3.440——
1992-08-06$3.24$3.440——
1992-08-05$3.24$3.440——
1992-08-04$3.24$3.440——
1992-08-03$3.24$3.440——
1992-07-31$3.24$3.440——
1992-07-30$3.24$3.440——
1992-07-29$3.24$3.440——
1992-07-28$3.24$3.440——
1992-07-27$3.24$3.440——
1992-07-24$3.24$3.440——
1992-07-23$3.24$3.442,212——
1992-07-22$2.93$3.100——
1992-07-21$2.93$3.10316——
1992-07-20$2.93$3.081,580——
1992-07-17$3.16$3.330——
1992-07-16$3.16$3.330——
1992-07-15$3.16$3.330——
1992-07-14$3.16$3.333,160——
1992-07-13$3.16$3.330——
1992-07-10$3.16$3.330——
1992-07-09$3.16$3.330——
1992-07-08$3.16$3.33632——
1992-07-07$3.01$3.160——
1992-07-06$3.01$3.160——
1992-07-02$3.01$3.160——
1992-07-01$3.01$3.16632——
1992-06-30$3.16$3.330——
1992-06-29$3.16$3.330——
1992-06-26$3.16$3.330——
1992-06-25$3.16$3.33316——
1992-06-24$3.16$3.33632——
1992-06-23$2.85$2.990——
1992-06-22$2.85$2.990——
1992-06-19$2.85$2.990——
1992-06-18$2.85$2.990——
1992-06-17$2.85$2.990——
1992-06-16$2.85$2.990——
1992-06-15$2.85$2.990——
1992-06-12$2.85$2.991,896——
1992-06-11$3.16$3.330——
1992-06-10$3.16$3.33948——
1992-06-09$2.85$2.990——
1992-06-08$2.85$2.99632——
1992-06-05$2.85$2.996,953——
1992-06-04$2.85$2.990——
1992-06-03$2.85$2.9934,765——
1992-06-02$2.85$2.990——
1992-06-01$2.85$2.990——
1992-05-29$2.85$2.990——
1992-05-28$2.85$2.990——
1992-05-27$2.85$2.990——
1992-05-26$2.85$2.990——
1992-05-22$2.85$2.991,580——
1992-05-21$3.01$3.160——
1992-05-20$3.01$3.160——
1992-05-19$3.01$3.160——
1992-05-18$3.01$3.160——
1992-05-15$3.01$3.160——
1992-05-14$3.01$3.160——
1992-05-13$3.01$3.1613,906——
1992-05-12$2.85$2.990——
1992-05-11$2.85$2.990——
1992-05-08$2.85$2.990——
1992-05-07$2.85$2.99948——
1992-05-06$3.08$3.243,793——
1992-05-05$2.93$3.080——
1992-05-04$2.93$3.080——
1992-05-01$2.93$3.080——
1992-04-30$2.93$3.081,580——
1992-04-29$3.12$3.290——
1992-04-28$3.12$3.290——
1992-04-27$3.12$3.290——
1992-04-24$3.12$3.291,580——
1992-04-23$3.01$3.160——
1992-04-22$3.01$3.160——
1992-04-21$3.01$3.160——
1992-04-20$3.01$3.140——
1992-04-16$3.01$3.140——
1992-04-15$3.01$3.140——
1992-04-14$3.01$3.140——
1992-04-13$3.01$3.140——
1992-04-10$3.01$3.140——
1992-04-09$3.01$3.140——
1992-04-08$3.01$3.140——
1992-04-07$3.01$3.140——
1992-04-06$3.01$3.140——
1992-04-03$3.01$3.149,481——
1992-04-02$2.85$2.980——
1992-04-01$2.85$2.98316——
1992-03-31$2.85$2.980——
1992-03-30$2.85$2.980——
1992-03-27$2.85$2.980——
1992-03-26$2.85$2.980——
1992-03-25$2.85$2.98316——
1992-03-24$2.85$2.980——
1992-03-23$2.85$2.980——
1992-03-20$2.85$2.982,528——
1992-03-19$3.01$3.140——
1992-03-18$3.01$3.140——
1992-03-17$3.01$3.140——
1992-03-16$3.01$3.140——
1992-03-13$3.01$3.140——
1992-03-12$3.01$3.144,425——
1992-03-11$3.01$3.140——
1992-03-10$3.01$3.140——
1992-03-09$3.01$3.140——
1992-03-06$3.01$3.1410,746——
1992-03-05$2.85$2.980——
1992-03-04$2.85$2.980——
1992-03-03$2.85$2.980——
1992-03-02$2.85$2.980——
1992-02-28$2.85$2.980——
1992-02-27$2.85$2.980——
1992-02-26$2.85$2.983,160——
1992-02-25$2.85$2.980——
1992-02-24$2.85$2.980——
1992-02-21$2.85$2.980——
1992-02-20$2.85$2.98948——
1992-02-19$2.85$2.980——
1992-02-18$2.85$2.980——
1992-02-14$2.85$2.980——
1992-02-13$2.85$2.980——
1992-02-12$2.85$2.981,580——
1992-02-11$2.85$2.983,160——
1992-02-10$3.16$3.310——
1992-02-07$3.16$3.310——
1992-02-06$3.16$3.310——
1992-02-05$3.16$3.311,264——
1992-02-04$2.85$2.980——
1992-02-03$2.85$2.980——
1992-01-31$2.85$2.980——
1992-01-30$2.85$2.980——
1992-01-29$2.85$2.980——
1992-01-28$2.85$2.980——
1992-01-27$2.85$2.980——
1992-01-24$2.85$2.980——
1992-01-23$2.85$2.980——
1992-01-22$2.85$2.980——
1992-01-21$2.85$2.980——
1992-01-20$2.85$2.960——
1992-01-17$2.85$2.960——
1992-01-16$2.85$2.96632——
1992-01-15$3.01$3.120——
1992-01-14$3.01$3.120——
1992-01-13$3.01$3.124,741——
1992-01-10$2.85$2.968,849——
1992-01-09$3.16$3.2825,916——
1992-01-08$2.85$2.960——
1992-01-07$2.85$2.964,741——
1992-01-06$3.08$3.2025,284——
1992-01-03$2.93$3.040——
1992-01-02$2.93$3.0412,642——