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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$13.47$31.20200——
2021-12-30$13.47$31.20300——
2021-12-29$13.47$31.201,000——
2021-12-28$13.20$30.580——
2021-12-27$13.20$30.580——
2021-12-23$13.20$30.580——
2021-12-22$13.20$30.58200——
2021-12-21$13.95$32.310——
2021-12-20$13.95$32.310——
2021-12-17$13.95$32.310——
2021-12-16$13.95$32.310——
2021-12-15$13.95$32.312,100——
2021-12-14$12.60$29.190——
2021-12-13$12.60$29.19200——
2021-12-10$12.62$29.23300——
2021-12-09$13.19$30.55400——
2021-12-08$13.92$32.24500——
2021-12-07$14.03$32.50500——
2021-12-06$13.40$31.041,300——
2021-12-03$13.34$30.901,100——
2021-12-02$13.00$30.11900——
2021-12-01$12.77$29.580——
2021-11-30$12.77$29.581,300——
2021-11-29$12.45$28.841,600——
2021-11-26$12.75$29.530——
2021-11-24$12.75$29.53700——
2021-11-23$12.90$29.881,300——
2021-11-22$12.88$29.83700——
2021-11-19$12.86$29.79800——
2021-11-18$13.06$30.25200——
2021-11-17$12.81$29.674,200——
2021-11-16$13.35$30.92900——
2021-11-15$14.20$32.89200——
2021-11-12$13.68$31.693,700——
2021-11-11$13.63$31.57300——
2021-11-10$13.36$30.95200——
2021-11-09$13.98$32.388,700——
2021-11-08$14.75$34.170——
2021-11-05$14.75$34.17900——
2021-11-04$14.81$34.310——
2021-11-03$14.81$34.310——
2021-11-02$14.81$34.310——
2021-11-01$14.81$34.310——
2021-10-29$14.81$34.310——
2021-10-28$14.81$33.970——
2021-10-27$14.81$33.970——
2021-10-26$14.81$33.970——
2021-10-25$14.81$33.970——
2021-10-22$14.81$33.97200——
2021-10-21$14.24$32.67200——
2021-10-20$13.43$30.810——
2021-10-19$13.43$30.810——
2021-10-18$13.43$30.81800——
2021-10-15$13.81$31.68200——
2021-10-14$14.83$34.020——
2021-10-13$14.83$34.02100——
2021-10-12$14.83$34.020——
2021-10-11$14.83$34.020——
2021-10-08$14.83$34.02400——
2021-10-07$14.84$34.040——
2021-10-06$14.84$34.04400——
2021-10-05$15.00$34.410——
2021-10-04$15.00$34.410——
2021-10-01$15.00$34.41600——
2021-09-30$13.74$31.52100——
2021-09-29$13.74$31.520——
2021-09-28$13.74$31.520——
2021-09-27$13.74$31.520——
2021-09-24$13.74$31.52200——
2021-09-23$13.99$32.0925,300——
2021-09-22$13.83$31.7320,900——
2021-09-21$13.62$31.243,400——
2021-09-20$12.85$29.4842,500——
2021-09-17$12.91$29.62700——
2021-09-16$12.61$28.930——
2021-09-15$12.61$28.93400——
2021-09-14$13.47$30.90700——
2021-09-13$14.91$34.20200——
2021-09-10$15.00$34.41200——
2021-09-09$15.00$34.41400——
2021-09-08$15.00$34.41300——
2021-09-07$15.20$34.870——
2021-09-03$15.20$34.87100——
2021-09-02$15.20$34.871,200——
2021-09-01$15.65$35.900——
2021-08-31$15.65$35.900——
2021-08-30$15.65$35.900——
2021-08-27$15.65$35.900——
2021-08-26$15.65$35.900——
2021-08-25$15.65$35.900——
2021-08-24$15.65$35.900——
2021-08-23$15.65$35.900——
2021-08-20$15.65$35.90800——
2021-08-19$15.50$35.560——
2021-08-18$15.50$35.560——
2021-08-17$15.50$35.560——
2021-08-16$15.50$35.560——
2021-08-13$15.50$35.560——
2021-08-12$15.50$35.560——
2021-08-11$15.50$35.560——
2021-08-10$15.50$35.56200——
2021-08-09$15.55$35.670——
2021-08-06$15.55$35.670——
2021-08-05$15.55$35.670——
2021-08-04$15.55$35.670——
2021-08-03$15.55$35.670——
2021-08-02$15.55$35.670——
2021-07-30$15.55$35.670——
2021-07-29$15.55$35.340——
2021-07-28$15.55$35.341,000——
2021-07-27$15.50$35.230——
2021-07-26$15.50$35.23300——
2021-07-23$15.33$34.84100——
2021-07-22$15.33$34.84100——
2021-07-21$15.33$34.84400——
2021-07-20$15.35$34.891,400——
2021-07-19$15.29$34.75700——
2021-07-16$15.17$34.48700——
2021-07-15$15.28$34.731,200——
2021-07-14$15.30$34.783,900——
2021-07-13$14.78$33.59700——
2021-07-12$14.75$33.531,400——
2021-07-09$14.16$32.180——
2021-07-08$14.16$32.18300——
2021-07-07$14.36$32.640——
2021-07-06$14.36$32.640——
2021-07-02$14.36$32.640——
2021-07-01$14.36$32.640——
2021-06-30$14.36$32.640——
2021-06-29$14.36$32.640——
2021-06-28$14.36$32.64600——
2021-06-25$15.00$34.090——
2021-06-24$15.00$34.090——
2021-06-23$15.00$34.090——
2021-06-22$15.00$34.090——
2021-06-21$15.00$34.09100——
2021-06-18$14.81$33.660——
2021-06-17$14.81$33.66300——
2021-06-16$14.10$32.050——
2021-06-15$14.10$32.05700——
2021-06-14$14.60$33.180——
2021-06-11$14.60$33.180——
2021-06-10$14.60$33.180——
2021-06-09$14.60$33.180——
2021-06-08$14.60$33.180——
2021-06-07$14.60$33.180——
2021-06-04$14.60$33.180——
2021-06-03$14.60$33.18100——
2021-06-02$13.91$31.622,200——
2021-06-01$15.35$34.89100——
2021-05-28$14.77$33.570——
2021-05-27$14.77$33.570——
2021-05-26$14.77$33.570——
2021-05-25$14.77$33.570——
2021-05-24$14.77$33.570——
2021-05-21$14.77$33.57200——
2021-05-20$14.77$33.570——
2021-05-19$14.77$33.57100——
2021-05-18$14.88$33.820——
2021-05-17$14.88$33.820——
2021-05-14$14.88$33.820——
2021-05-13$14.88$33.820——
2021-05-12$14.88$33.820——
2021-05-11$14.88$33.820——
2021-05-10$14.88$33.82100——
2021-05-07$14.88$33.820——
2021-05-06$14.88$33.820——
2021-05-05$14.88$33.820——
2021-05-04$14.88$33.820——
2021-05-03$14.88$33.82200——
2021-04-30$15.00$34.090——
2021-04-29$15.00$33.77600——
2021-04-28$15.16$34.132,000——
2021-04-27$15.50$34.89300——
2021-04-26$14.90$33.54500——
2021-04-23$14.98$33.720——
2021-04-22$14.98$33.720——
2021-04-21$14.98$33.72400——
2021-04-20$14.79$33.301,700——
2021-04-19$15.00$33.774,100——
2021-04-16$14.95$33.660——
2021-04-15$14.95$33.66300——
2021-04-14$14.80$33.320——
2021-04-13$14.80$33.321,900——
2021-04-12$13.77$31.000——
2021-04-09$13.77$31.00700——
2021-04-08$14.45$32.531,800——
2021-04-07$14.22$32.01300——
2021-04-06$14.38$32.370——
2021-04-05$14.38$32.37700——
2021-04-01$14.42$32.46100——
2021-03-31$13.59$30.590——
2021-03-30$13.59$30.590——
2021-03-29$13.59$30.591,400——
2021-03-26$14.05$31.631,300——
2021-03-25$13.55$30.50200——
2021-03-24$13.46$30.301,500——
2021-03-23$14.04$31.610——
2021-03-22$14.04$31.610——
2021-03-19$14.04$31.610——
2021-03-18$14.04$31.610——
2021-03-17$14.04$31.61700——
2021-03-16$14.00$31.52100——
2021-03-15$14.00$31.52900——
2021-03-12$13.59$30.59200——
2021-03-11$13.85$31.180——
2021-03-10$13.85$31.18500——
2021-03-09$13.87$31.220——
2021-03-08$13.87$31.22400——
2021-03-05$13.24$29.81300——
2021-03-04$13.00$29.27300——
2021-03-03$13.01$29.290——
2021-03-02$13.01$29.290——
2021-03-01$13.01$29.29600——
2021-02-26$12.74$28.680——
2021-02-25$12.74$28.680——
2021-02-24$12.74$28.68100——
2021-02-23$12.50$28.14600——
2021-02-22$12.38$27.870——
2021-02-19$12.38$27.87200——
2021-02-18$13.02$29.314,400——
2021-02-17$12.10$27.240——
2021-02-16$12.10$27.24900——
2021-02-12$12.50$28.140——
2021-02-11$12.50$28.140——
2021-02-10$12.50$28.140——
2021-02-09$12.50$28.141,900——
2021-02-08$12.75$28.70500——
2021-02-05$12.75$28.70300——
2021-02-04$12.75$28.700——
2021-02-03$12.75$28.701,300——
2021-02-02$13.81$31.092,700——
2021-02-01$11.94$26.881,000——
2021-01-29$12.50$27.841,000——
2021-01-28$12.02$26.770——
2021-01-27$12.02$26.77200——
2021-01-26$12.02$26.77600——
2021-01-25$12.04$26.82300——
2021-01-22$12.89$28.71100——
2021-01-21$12.89$28.710——
2021-01-20$12.89$28.710——
2021-01-19$12.89$28.711,400——
2021-01-15$12.75$28.40400——
2021-01-14$12.57$28.000——
2021-01-13$12.57$28.000——
2021-01-12$12.57$28.000——
2021-01-11$12.57$28.00100——
2021-01-08$12.57$28.001,000——
2021-01-07$11.90$26.500——
2021-01-06$11.90$26.50200——
2021-01-05$11.81$26.300——
2021-01-04$11.81$26.300——