Donegal Group Inc (DGICB) stock
DGICBNasdaqFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as DGICA
$24.99+1.29 (+5.44%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Donegal share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.99
+5.44% on the day
52-week range
$15.10 – $29.99
-16.7% from the high
Change over 52 weeks
+61.2%
From $15.50 on Oct 30, 2025
Average volume
4,090
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $15.94 | $26.00 | $15.59 | $24.99 | +44.12% | 54,176 |
| Sep 2026 | $23.17 | $27.61 | $15.10 | $17.34 | -25.18% | 57,974 |
| Aug 2026 | $23.31 | $24.75 | $21.00 | $23.17 | +3.46% | 70,991 |
| Jul 2026 | $21.78 | $29.99 | $20.28 | $22.40 | +2.85% | 182,475 |
| Jun 2026 | $18.01 | $24.00 | $17.77 | $21.78 | +13.73% | 76,191 |
| May 2026 | $19.24 | $19.72 | $17.26 | $19.15 | -0.52% | 12,434 |
| Apr 2026 | $17.69 | $20.35 | $17.51 | $19.25 | +8.82% | 24,098 |
| Mar 2026 | $16.69 | $18.98 | $15.10 | $17.69 | +5.99% | 41,755 |
| Feb 2026 | $16.57 | $19.69 | $15.60 | $16.69 | +0.66% | 155,578 |
| Jan 2026 | $17.29 | $17.88 | $15.26 | $16.58 | -6.27% | 23,156 |
| Dec 2025 | $17.05 | $17.71 | $15.68 | $17.69 | +8.70% | 61,801 |
| Nov 2025 | $15.33 | $17.51 | $15.25 | $16.27 | +6.15% | 15,493 |
| Oct 2025 | $16.12 | $16.86 | $14.87 | $15.33 | -4.24% | 24,725 |
| Sep 2025 | $14.88 | $17.90 | $14.88 | $16.01 | +12.34% | 9,803 |
| Aug 2025 | $14.96 | $15.48 | $13.84 | $14.25 | -8.47% | 15,347 |
| Jul 2025 | $17.77 | $17.77 | $14.57 | $15.57 | -12.38% | 11,293 |
| Jun 2025 | $16.80 | $20.46 | $16.25 | $17.77 | +5.77% | 70,292 |
| May 2025 | $17.36 | $18.47 | $15.86 | $16.80 | -4.05% | 13,486 |
| Apr 2025 | $17.00 | $17.60 | $15.86 | $17.51 | +5.80% | 14,162 |
| Mar 2025 | $14.96 | $18.50 | $13.84 | $16.55 | +14.34% | 33,931 |
| Feb 2025 | $14.45 | $15.00 | $13.19 | $14.48 | +4.89% | 12,065 |
| Jan 2025 | $14.15 | $15.29 | $13.53 | $13.80 | -2.20% | 24,365 |
| Dec 2024 | $14.51 | $16.81 | $13.96 | $14.11 | -2.73% | 24,103 |
| Nov 2024 | $14.68 | $15.25 | $13.34 | $14.51 | -1.19% | 6,444 |
| Oct 2024 | $13.01 | $14.88 | $12.61 | $14.68 | +13.98% | 9,594 |
| Sep 2024 | $12.65 | $14.98 | $12.00 | $12.88 | +0.23% | 46,033 |
| Aug 2024 | $12.86 | $12.98 | $11.50 | $12.85 | -0.10% | 33,404 |
| Jul 2024 | $11.15 | $12.86 | $10.75 | $12.86 | +9.10% | 29,277 |
| Jun 2024 | $12.04 | $12.92 | $10.95 | $11.79 | -7.82% | 32,994 |
| May 2024 | $12.91 | $12.98 | $11.59 | $12.79 | -0.93% | 15,780 |
| Apr 2024 | $13.47 | $13.80 | $12.75 | $12.91 | -4.16% | 25,296 |
| Mar 2024 | $14.21 | $14.21 | $13.05 | $13.47 | -5.21% | 13,529 |
| Feb 2024 | $15.23 | $15.24 | $13.34 | $14.21 | -5.08% | 25,880 |
| Jan 2024 | $14.28 | $16.00 | $13.22 | $14.97 | +3.03% | 31,118 |
| Dec 2023 | $13.75 | $15.17 | $13.10 | $14.53 | +5.67% | 7,730 |
| Nov 2023 | $13.38 | $14.67 | $12.50 | $13.75 | +2.61% | 14,011 |
| Oct 2023 | $13.70 | $14.00 | $13.27 | $13.40 | -2.19% | 4,173 |
| Sep 2023 | $14.00 | $14.04 | $13.70 | $13.70 | -2.14% | 8,407 |
| Aug 2023 | $13.29 | $15.73 | $13.29 | $14.00 | +5.82% | 71,894 |
| Jul 2023 | $13.52 | $14.25 | $12.55 | $13.23 | -2.14% | 55,614 |
| Jun 2023 | $13.96 | $15.85 | $12.69 | $13.52 | -3.15% | 45,554 |
| May 2023 | $14.33 | $14.69 | $13.35 | $13.96 | -3.26% | 9,106 |
| Apr 2023 | $15.04 | $15.42 | $14.43 | $14.43 | -4.06% | 20,372 |
| Mar 2023 | $15.10 | $15.50 | $13.89 | $15.04 | -0.40% | 31,272 |
| Feb 2023 | $16.69 | $16.75 | $15.00 | $15.10 | -5.57% | 16,499 |
| Jan 2023 | $16.14 | $16.70 | $14.56 | $15.99 | -1.72% | 41,588 |
| Dec 2022 | $14.81 | $20.18 | $14.12 | $16.27 | +9.86% | 67,361 |
| Nov 2022 | $15.97 | $16.11 | $14.15 | $14.81 | -8.01% | 22,564 |
| Oct 2022 | $14.22 | $16.89 | $13.16 | $16.10 | +14.18% | 25,653 |
| Sep 2022 | $16.22 | $16.25 | $13.96 | $14.10 | -13.07% | 31,175 |
| Aug 2022 | $14.69 | $17.80 | $14.69 | $16.22 | +14.23% | 44,811 |
| Jul 2022 | $16.78 | $16.89 | $14.20 | $14.20 | -11.14% | 5,445 |
| Jun 2022 | $16.10 | $16.27 | $14.84 | $15.98 | -0.87% | 2,943 |
| May 2022 | $13.39 | $16.75 | $13.39 | $16.12 | +20.39% | 74,459 |
| Apr 2022 | $13.78 | $14.10 | $13.10 | $13.39 | -2.83% | 25,917 |
| Mar 2022 | $13.09 | $13.78 | $13.08 | $13.78 | +3.77% | 1,908 |
| Feb 2022 | $13.05 | $14.11 | $13.05 | $13.28 | -0.52% | 6,900 |
| Jan 2022 | $13.20 | $14.52 | $13.20 | $13.35 | -0.89% | 14,019 |
| Dec 2021 | $12.77 | $14.03 | $12.30 | $13.47 | +5.48% | 8,928 |
| Nov 2021 | $14.81 | $14.81 | $12.00 | $12.77 | -13.77% | 25,556 |
| Oct 2021 | $14.10 | $15.00 | $13.43 | $14.81 | +7.79% | 2,901 |
| Sep 2021 | $15.65 | $16.04 | $12.61 | $13.74 | -12.18% | 96,688 |
| Aug 2021 | $15.55 | $15.65 | $15.40 | $15.65 | +0.62% | 995 |
| Jul 2021 | $14.36 | $15.55 | $14.16 | $15.55 | +8.29% | 12,239 |
| Jun 2021 | $15.35 | $15.35 | $13.90 | $14.36 | -2.78% | 4,115 |
| May 2021 | $14.19 | $14.88 | $14.19 | $14.77 | -1.53% | 677 |
| Apr 2021 | $14.42 | $16.36 | $13.77 | $15.00 | +10.38% | 15,240 |
| Mar 2021 | $12.35 | $14.47 | $12.35 | $13.59 | +6.67% | 8,388 |
| Feb 2021 | $12.05 | $13.91 | $11.93 | $12.74 | +1.92% | 14,035 |
| Jan 2021 | $11.81 | $12.97 | $11.81 | $12.50 | +5.84% | 5,155 |
| Dec 2020 | $12.01 | $14.36 | $11.81 | $11.81 | -1.01% | 16,666 |
| Nov 2020 | $12.00 | $12.77 | $11.90 | $11.93 | -0.58% | 2,418 |
| Oct 2020 | $12.10 | $12.75 | $12.00 | $12.00 | -0.83% | 3,114 |
| Sep 2020 | $12.40 | $13.64 | $11.60 | $12.10 | -2.40% | 4,615 |
| Aug 2020 | $11.00 | $12.64 | $10.90 | $12.40 | -0.82% | 6,220 |
| Jul 2020 | $11.30 | $12.50 | $10.72 | $12.50 | +10.62% | 12,082 |
| Jun 2020 | $12.50 | $12.50 | $11.30 | $11.30 | -9.60% | 5,663 |
| May 2020 | $12.12 | $12.66 | $11.50 | $12.50 | -7.41% | 4,447 |
| Apr 2020 | $13.71 | $14.39 | $11.02 | $13.50 | +0.75% | 25,160 |
| Mar 2020 | $11.71 | $14.61 | $10.51 | $13.40 | +14.43% | 4,205 |
| Feb 2020 | $12.33 | $12.33 | $11.71 | $11.71 | -4.25% | 3,861 |
| Jan 2020 | $12.14 | $12.90 | $12.07 | $12.23 | -4.08% | 4,774 |
| Dec 2019 | $12.41 | $13.05 | $11.64 | $12.75 | +2.74% | 21,536 |
| Nov 2019 | $13.25 | $13.86 | $11.88 | $12.41 | -6.34% | 14,196 |
| Oct 2019 | $12.51 | $13.50 | $12.51 | $13.25 | +5.92% | 5,999 |
| Sep 2019 | $12.00 | $14.62 | $12.00 | $12.51 | +4.25% | 8,037 |
| Aug 2019 | $13.76 | $14.10 | $12.00 | $12.00 | -12.79% | 5,146 |
| Jul 2019 | $14.50 | $14.65 | $13.00 | $13.76 | -5.10% | 10,088 |
| Jun 2019 | $14.22 | $14.80 | $14.00 | $14.50 | +1.40% | 8,285 |
| May 2019 | $12.15 | $14.40 | $11.90 | $14.30 | +17.70% | 8,532 |
| Apr 2019 | $12.19 | $12.19 | $11.60 | $12.15 | +2.36% | 6,007 |
| Mar 2019 | $12.80 | $12.95 | $11.87 | $11.87 | -1.58% | 1,531 |
| Feb 2019 | $12.06 | $12.06 | $12.06 | $12.06 | 0.00% | 1,100 |
| Jan 2019 | $11.80 | $12.06 | $11.80 | $12.06 | +2.20% | 1,493 |
| Dec 2018 | $12.10 | $13.81 | $11.80 | $11.80 | -2.48% | 2,391 |
| Nov 2018 | $12.70 | $12.70 | $12.10 | $12.10 | -5.87% | 13,765 |
| Oct 2018 | $13.87 | $14.50 | $12.74 | $12.85 | -6.52% | 30,458 |
| Sep 2018 | $13.40 | $14.49 | $11.52 | $13.75 | +2.61% | 29,612 |
| Aug 2018 | $12.72 | $14.94 | $12.71 | $13.40 | +5.32% | 29,898 |
| Jul 2018 | $13.20 | $13.95 | $12.72 | $12.72 | -3.61% | 3,811 |
| Jun 2018 | $13.45 | $14.50 | $12.83 | $13.20 | -1.86% | 23,363 |
| May 2018 | $13.00 | $14.79 | $12.85 | $13.45 | +3.46% | 17,912 |
| Apr 2018 | $14.05 | $15.55 | $13.00 | $13.00 | -7.47% | 7,883 |
| Mar 2018 | $14.01 | $14.32 | $14.01 | $14.05 | +0.32% | 1,261 |
| Feb 2018 | $15.25 | $15.25 | $14.01 | $14.01 | -8.16% | 2,207 |
| Jan 2018 | $15.22 | $15.50 | $14.55 | $15.25 | +0.18% | 16,555 |
| Dec 2017 | $13.85 | $15.65 | $13.70 | $15.22 | +9.91% | 11,959 |
| Nov 2017 | $15.45 | $15.91 | $13.85 | $13.85 | -9.18% | 5,058 |
| Oct 2017 | $14.50 | $15.25 | $13.35 | $15.25 | +1.67% | 7,631 |
| Sep 2017 | $13.96 | $15.90 | $13.40 | $15.00 | +7.49% | 2,825 |
| Aug 2017 | $14.05 | $14.05 | $13.85 | $13.96 | -0.68% | 1,377 |
| Jul 2017 | $14.50 | $14.55 | $14.05 | $14.05 | -3.10% | 446 |
| Jun 2017 | $14.95 | $15.00 | $14.30 | $14.50 | -2.36% | 2,079 |
| May 2017 | $16.00 | $16.00 | $14.85 | $14.85 | -7.19% | 1,596 |
| Apr 2017 | $16.00 | $16.65 | $15.68 | $16.00 | 0.00% | 766 |
| Mar 2017 | $15.75 | $17.00 | $15.30 | $16.00 | +1.59% | 8,878 |
| Feb 2017 | $15.80 | $17.95 | $15.75 | $15.75 | -0.32% | 7,973 |
| Jan 2017 | $17.20 | $17.20 | $15.80 | $15.80 | -0.63% | 3,131 |
| Dec 2016 | $20.55 | $20.55 | $15.30 | $15.90 | -22.63% | 6,491 |
| Nov 2016 | $18.00 | $20.55 | $17.90 | $20.55 | +14.17% | 512 |
| Oct 2016 | $18.59 | $19.40 | $16.35 | $18.00 | -3.17% | 2,200 |
| Sep 2016 | $16.00 | $22.88 | $16.00 | $18.59 | +24.93% | 20,300 |
| Aug 2016 | $15.00 | $16.43 | $14.88 | $14.88 | -0.80% | 2,500 |
| Jul 2016 | $15.76 | $15.95 | $15.00 | $15.00 | -4.82% | 33,200 |
| Jun 2016 | $14.00 | $15.99 | $14.00 | $15.76 | +12.57% | 55,500 |
| May 2016 | $14.22 | $14.22 | $12.93 | $14.00 | -1.55% | 5,300 |
| Apr 2016 | $12.74 | $14.50 | $12.56 | $14.22 | +5.26% | 17,300 |
| Mar 2016 | $14.40 | $14.44 | $13.51 | $13.51 | -5.19% | 2,700 |
| Feb 2016 | $15.57 | $15.57 | $13.61 | $14.25 | -7.89% | 2,700 |
| Jan 2016 | $16.52 | $16.52 | $15.36 | $15.47 | -6.36% | 2,700 |
| Dec 2015 | $18.17 | $18.17 | $16.00 | $16.52 | -9.08% | 4,400 |
| Nov 2015 | $18.72 | $18.72 | $18.17 | $18.17 | -2.94% | 400 |
| Oct 2015 | $18.54 | $18.72 | $18.54 | $18.72 | +0.97% | 100 |
| Sep 2015 | $21.50 | $21.50 | $18.54 | $18.54 | -13.77% | 500 |
| Aug 2015 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | 0 |
| Jul 2015 | $20.13 | $21.60 | $20.13 | $21.50 | +6.81% | 600 |
| Jun 2015 | $19.76 | $20.88 | $19.76 | $20.13 | +1.87% | 400 |
| May 2015 | $20.90 | $20.90 | $19.74 | $19.76 | -5.45% | 1,600 |
| Apr 2015 | $19.00 | $20.95 | $18.00 | $20.90 | +10.00% | 11,100 |
| Mar 2015 | $27.00 | $27.00 | $18.95 | $19.00 | -29.63% | 6,600 |
| Feb 2015 | $22.50 | $27.00 | $22.50 | $27.00 | +20.00% | 600 |
| Jan 2015 | $21.50 | $22.50 | $21.50 | $22.50 | +4.65% | 200 |
| Dec 2014 | $23.05 | $23.88 | $21.00 | $21.50 | -6.72% | 4,100 |
| Nov 2014 | $23.05 | $23.05 | $23.05 | $23.05 | 0.00% | 0 |
| Oct 2014 | $24.00 | $24.00 | $23.05 | $23.05 | -3.96% | 1,100 |
| Sep 2014 | $24.01 | $24.80 | $24.00 | $24.00 | -0.04% | 2,200 |
| Aug 2014 | $22.10 | $24.80 | $21.00 | $24.01 | +8.64% | 6,000 |
| Jul 2014 | $21.15 | $24.90 | $21.07 | $22.10 | +5.09% | 14,800 |
| Jun 2014 | $23.02 | $26.17 | $18.26 | $21.03 | -8.64% | 48,800 |
| May 2014 | $25.30 | $26.00 | $21.75 | $23.02 | -9.01% | 4,200 |
| Apr 2014 | $24.82 | $27.75 | $24.75 | $25.30 | +1.93% | 10,900 |
| Mar 2014 | $25.49 | $26.01 | $24.03 | $24.82 | -0.20% | 11,000 |
| Feb 2014 | $24.52 | $24.87 | $21.14 | $24.87 | +0.16% | 6,800 |
| Jan 2014 | $23.40 | $25.05 | $23.05 | $24.83 | +4.99% | 2,900 |
| Dec 2013 | $20.93 | $26.00 | $20.93 | $23.65 | +13.00% | 12,500 |
| Nov 2013 | $21.21 | $22.85 | $20.50 | $20.93 | -0.33% | 8,800 |
| Oct 2013 | $19.49 | $23.25 | $19.21 | $21.00 | +7.75% | 27,100 |
| Sep 2013 | $19.90 | $19.90 | $18.12 | $19.49 | -2.01% | 8,900 |
| Aug 2013 | $21.01 | $22.25 | $18.00 | $19.89 | -17.13% | 13,500 |
| Jul 2013 | $21.11 | $24.03 | $19.56 | $24.00 | +13.69% | 7,900 |
| Jun 2013 | $20.01 | $21.78 | $19.00 | $21.11 | +5.50% | 17,400 |
| May 2013 | $25.21 | $27.85 | $19.80 | $20.01 | -20.15% | 27,900 |
| Apr 2013 | $23.00 | $26.99 | $19.00 | $25.06 | +8.96% | 33,300 |
| Mar 2013 | $20.00 | $28.49 | $20.00 | $23.00 | +15.00% | 35,300 |
| Feb 2013 | $18.86 | $20.18 | $18.73 | $20.00 | +6.04% | 3,700 |
| Jan 2013 | $18.73 | $19.46 | $17.92 | $18.86 | +4.78% | 3,900 |
| Dec 2012 | $19.24 | $19.35 | $17.59 | $18.00 | -5.31% | 4,700 |
| Nov 2012 | $18.40 | $23.00 | $17.46 | $19.01 | +3.09% | 9,600 |
| Oct 2012 | $17.99 | $18.89 | $16.51 | $18.44 | +2.50% | 5,700 |
| Sep 2012 | $18.00 | $18.22 | $16.04 | $17.99 | -0.06% | 2,500 |
| Aug 2012 | $17.00 | $18.00 | $16.22 | $18.00 | +5.88% | 6,500 |
| Jul 2012 | $18.00 | $18.00 | $16.10 | $17.00 | -5.56% | 700 |
| Jun 2012 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| May 2012 | $18.00 | $18.00 | $16.85 | $18.00 | 0.00% | 2,300 |
| Apr 2012 | $18.00 | $18.00 | $17.29 | $18.00 | +0.61% | 300 |
| Mar 2012 | $15.19 | $17.89 | $15.19 | $17.89 | +17.77% | 2,500 |
| Feb 2012 | $17.24 | $17.24 | $14.74 | $15.19 | -11.89% | 8,000 |
| Jan 2012 | $16.43 | $17.24 | $16.26 | $17.24 | +4.93% | 400 |
| Dec 2011 | $16.21 | $17.00 | $15.84 | $16.43 | +1.36% | 5,700 |
| Nov 2011 | $16.72 | $17.20 | $16.00 | $16.21 | -3.05% | 1,900 |
| Oct 2011 | $15.00 | $16.72 | $14.97 | $16.72 | +11.47% | 1,600 |
| Sep 2011 | $16.06 | $17.86 | $14.62 | $15.00 | -9.80% | 5,600 |
| Aug 2011 | $18.31 | $21.49 | $16.63 | $16.63 | -22.65% | 3,100 |
| Jul 2011 | $17.50 | $23.73 | $17.40 | $21.50 | +22.86% | 9,300 |
| Jun 2011 | $16.95 | $19.51 | $15.02 | $17.50 | +3.24% | 24,000 |
| May 2011 | $15.35 | $18.09 | $13.91 | $16.95 | +9.99% | 5,300 |
| Apr 2011 | $16.75 | $16.75 | $15.41 | $15.41 | -8.00% | 1,100 |
| Mar 2011 | $18.50 | $18.50 | $16.50 | $16.75 | -9.46% | 3,800 |
| Feb 2011 | $18.69 | $18.75 | $16.80 | $18.50 | -1.02% | 1,900 |
| Jan 2011 | $17.60 | $18.75 | $15.21 | $18.69 | +6.19% | 4,700 |
| Dec 2010 | $17.26 | $18.75 | $17.16 | $17.60 | +1.97% | 3,000 |
| Nov 2010 | $16.75 | $17.27 | $15.89 | $17.26 | +3.04% | 1,400 |
| Oct 2010 | $17.00 | $17.00 | $16.19 | $16.75 | -1.47% | 3,000 |
| Sep 2010 | $16.82 | $18.30 | $16.01 | $17.00 | +9.68% | 10,900 |
| Aug 2010 | $17.17 | $17.48 | $15.37 | $15.50 | -8.82% | 1,000 |
| Jul 2010 | $15.93 | $17.11 | $14.59 | $17.00 | -4.28% | 7,000 |
| Jun 2010 | $16.75 | $17.76 | $15.84 | $17.76 | +6.03% | 4,000 |
| May 2010 | $17.51 | $18.00 | $16.18 | $16.75 | -4.67% | 4,700 |
| Apr 2010 | $17.72 | $19.16 | $16.87 | $17.57 | -0.85% | 7,100 |
| Mar 2010 | $16.75 | $19.19 | $16.47 | $17.72 | +5.79% | 10,200 |
| Feb 2010 | $16.12 | $17.88 | $16.03 | $16.75 | +4.17% | 3,900 |
| Jan 2010 | $16.80 | $17.68 | $16.08 | $16.08 | -4.29% | 19,600 |
| Dec 2009 | $16.88 | $17.87 | $15.87 | $16.80 | +3.38% | 14,700 |
| Nov 2009 | $17.51 | $22.00 | $16.09 | $16.25 | -7.20% | 13,400 |
| Oct 2009 | $15.52 | $18.06 | $15.43 | $17.51 | -0.74% | 17,700 |
| Sep 2009 | $16.15 | $17.64 | $15.53 | $17.64 | +9.23% | 4,500 |
| Aug 2009 | $14.32 | $17.68 | $12.75 | $16.15 | +12.78% | 22,000 |
| Jul 2009 | $14.00 | $14.97 | $13.07 | $14.32 | +2.29% | 5,700 |
| Jun 2009 | $15.93 | $15.95 | $13.41 | $14.00 | -12.50% | 12,900 |
| May 2009 | $14.95 | $16.02 | $14.73 | $16.00 | +7.02% | 2,400 |
| Apr 2009 | $16.68 | $16.68 | $14.78 | $14.95 | -10.37% | 3,700 |
| Mar 2009 | $16.00 | $16.68 | $13.06 | $16.68 | +4.25% | 3,800 |
| Feb 2009 | $16.01 | $16.01 | $16.00 | $16.00 | -5.44% | 3,700 |
| Jan 2009 | $17.07 | $17.50 | $16.01 | $16.92 | -0.88% | 16,600 |
| Dec 2008 | $17.18 | $18.00 | $14.30 | $17.07 | +0.41% | 7,700 |
| Nov 2008 | $16.80 | $18.76 | $15.10 | $17.00 | +3.98% | 28,400 |
| Oct 2008 | $17.76 | $17.76 | $11.04 | $16.35 | -7.94% | 33,500 |
| Sep 2008 | $18.48 | $18.93 | $17.66 | $17.76 | -5.33% | 10,800 |
| Aug 2008 | $17.72 | $18.76 | $17.72 | $18.76 | +5.87% | 2,700 |
| Jul 2008 | $17.61 | $18.50 | $17.00 | $17.72 | -0.11% | 3,700 |
| Jun 2008 | $17.65 | $17.80 | $17.50 | $17.74 | +0.51% | 3,000 |
| May 2008 | $18.85 | $18.85 | $17.00 | $17.65 | -6.37% | 6,400 |
| Apr 2008 | $17.95 | $19.01 | $17.75 | $18.85 | +5.01% | 6,100 |
| Mar 2008 | $19.01 | $19.50 | $17.95 | $17.95 | -6.75% | 10,300 |
| Feb 2008 | $17.68 | $19.54 | $17.68 | $19.25 | -1.53% | 22,800 |
| Jan 2008 | $18.28 | $19.98 | $17.67 | $19.55 | +7.12% | 21,900 |
| Dec 2007 | $18.50 | $19.00 | $17.95 | $18.25 | -1.35% | 9,500 |
| Nov 2007 | $18.64 | $19.99 | $17.90 | $18.50 | -2.63% | 17,800 |
| Oct 2007 | $18.94 | $19.56 | $18.02 | $19.00 | +5.20% | 24,500 |
| Sep 2007 | $18.38 | $20.22 | $17.52 | $18.06 | +0.06% | 46,900 |
| Aug 2007 | $16.77 | $19.28 | $16.77 | $18.05 | +9.06% | 57,100 |
| Jul 2007 | $16.40 | $19.80 | $14.50 | $16.55 | +0.91% | 47,700 |
| Jun 2007 | $17.33 | $17.47 | $16.30 | $16.40 | -0.61% | 8,300 |
| May 2007 | $16.76 | $17.15 | $16.45 | $16.50 | -1.55% | 28,400 |
| Apr 2007 | $17.10 | $17.56 | $16.76 | $16.76 | -4.23% | 27,800 |
| Mar 2007 | $17.25 | $19.13 | $16.84 | $17.50 | -0.06% | 29,700 |
| Feb 2007 | $18.03 | $18.40 | $16.85 | $17.51 | -0.57% | 20,900 |
| Jan 2007 | $18.00 | $18.00 | $16.09 | $17.61 | -2.17% | 25,200 |
| Dec 2006 | $16.50 | $18.00 | $16.50 | $18.00 | +1.98% | 34,000 |
| Nov 2006 | $17.71 | $17.71 | $15.84 | $17.65 | -0.11% | 58,400 |
| Oct 2006 | $18.02 | $18.10 | $16.05 | $17.67 | -1.94% | 10,500 |
| Sep 2006 | $15.88 | $19.07 | $15.88 | $18.02 | +9.15% | 14,000 |
| Aug 2006 | $16.66 | $16.99 | $15.50 | $16.51 | -0.90% | 22,400 |
| Jul 2006 | $17.74 | $17.74 | $14.01 | $16.66 | -6.09% | 29,900 |
| Jun 2006 | $16.85 | $18.39 | $16.65 | $17.74 | +5.28% | 20,700 |
| May 2006 | $16.47 | $19.14 | $16.47 | $16.85 | +2.31% | 11,600 |
| Apr 2006 | $17.85 | $18.98 | $15.91 | $16.47 | -6.79% | 37,266 |
| Mar 2006 | $16.88 | $21.86 | $15.89 | $17.67 | +4.71% | 18,934 |
| Feb 2006 | $16.05 | $17.36 | $15.83 | $16.88 | +5.14% | 18,266 |
| Jan 2006 | $15.86 | $17.17 | $15.86 | $16.05 | +0.71% | 42,268 |
| Dec 2005 | $17.06 | $18.00 | $15.56 | $15.94 | -11.42% | 45,466 |
| Nov 2005 | $14.89 | $17.99 | $14.20 | $17.99 | +22.65% | 39,466 |
| Oct 2005 | $13.87 | $14.83 | $13.05 | $14.67 | +5.27% | 61,467 |
| Sep 2005 | $14.12 | $14.27 | $13.34 | $13.94 | -5.59% | 13,866 |
| Aug 2005 | $13.92 | $15.00 | $13.24 | $14.76 | +6.38% | 30,801 |
| Jul 2005 | $13.33 | $14.25 | $12.42 | $13.88 | +4.11% | 59,334 |
| Jun 2005 | $12.00 | $14.25 | $10.88 | $13.33 | +7.89% | 64,800 |
| May 2005 | $12.60 | $13.13 | $12.31 | $12.35 | -6.58% | 52,000 |
| Apr 2005 | $12.32 | $13.50 | $11.37 | $13.22 | +7.50% | 56,134 |
| Mar 2005 | $12.44 | $13.08 | $11.81 | $12.30 | -1.06% | 38,757 |
| Feb 2005 | $11.28 | $14.12 | $11.28 | $12.43 | +10.22% | 58,487 |
| Jan 2005 | $12.53 | $12.53 | $10.55 | $11.28 | -9.89% | 58,311 |
| Dec 2004 | $11.23 | $12.94 | $11.00 | $12.52 | +12.37% | 92,981 |
| Nov 2004 | $11.35 | $11.59 | $10.18 | $11.14 | -6.38% | 151,113 |
| Oct 2004 | $10.81 | $12.15 | $9.45 | $11.90 | +10.04% | 68,624 |
| Sep 2004 | $10.94 | $11.25 | $10.41 | $10.81 | +0.31% | 94,579 |
| Aug 2004 | $10.68 | $11.25 | $10.55 | $10.78 | -5.15% | 113,244 |
| Jul 2004 | $11.55 | $12.12 | $10.69 | $11.36 | +0.55% | 38,933 |
| Jun 2004 | $12.36 | $12.36 | $11.00 | $11.30 | -2.95% | 53,335 |
| May 2004 | $11.63 | $12.04 | $10.65 | $11.64 | -1.80% | 38,579 |
| Apr 2004 | $11.21 | $12.52 | $10.94 | $11.86 | +5.66% | 144,892 |
| Mar 2004 | $11.06 | $11.95 | $10.41 | $11.22 | +2.99% | 161,420 |
| Feb 2004 | $11.48 | $11.92 | $10.14 | $10.90 | +0.62% | 95,643 |
| Jan 2004 | $10.90 | $12.07 | $9.56 | $10.83 | 0.00% | 113,067 |
| Dec 2003 | $10.21 | $11.25 | $9.46 | $10.83 | +6.24% | 80,888 |
| Nov 2003 | $9.53 | $10.20 | $9.29 | $10.19 | +5.90% | 68,266 |
| Oct 2003 | $8.06 | $9.64 | $8.06 | $9.62 | +19.40% | 78,758 |
| Sep 2003 | $8.18 | $9.01 | $8.06 | $8.06 | -3.11% | 80,178 |
| Aug 2003 | $8.35 | $8.87 | $8.02 | $8.32 | +0.27% | 60,088 |
| Jul 2003 | $7.43 | $8.87 | $6.62 | $8.30 | +17.62% | 147,378 |
| Jun 2003 | $6.50 | $7.76 | $6.47 | $7.05 | +9.04% | 123,200 |
| May 2003 | $6.33 | $6.64 | $6.08 | $6.47 | +2.04% | 187,737 |
| Apr 2003 | $6.09 | $6.45 | $5.82 | $6.34 | +4.74% | 207,645 |
| Mar 2003 | $6.16 | $6.37 | $6.05 | $6.05 | -2.62% | 49,955 |
| Feb 2003 | $6.19 | $6.32 | $6.03 | $6.22 | +0.36% | 69,689 |
| Jan 2003 | $6.33 | $6.33 | $6.05 | $6.19 | -2.13% | 20,445 |
| Dec 2002 | $5.75 | $6.44 | $5.73 | $6.33 | +8.17% | 38,045 |
| Nov 2002 | $6.19 | $6.19 | $5.18 | $5.85 | +2.87% | 42,134 |
| Oct 2002 | $5.54 | $6.13 | $5.51 | $5.69 | +0.10% | 15,112 |
| Sep 2002 | $5.63 | $6.47 | $5.54 | $5.68 | -0.49% | 20,979 |
| Aug 2002 | $5.74 | $6.12 | $5.35 | $5.71 | -0.59% | 14,223 |
| Jul 2002 | $5.63 | $6.47 | $5.56 | $5.74 | -0.49% | 36,623 |
| Jun 2002 | $6.04 | $6.19 | $5.48 | $5.77 | -4.56% | 60,089 |
| May 2002 | $5.91 | $6.18 | $5.85 | $6.05 | +3.37% | 9,600 |
| Apr 2002 | $6.19 | $6.19 | $5.48 | $5.85 | -16.80% | 23,823 |
| Mar 2002 | $5.34 | $7.20 | $4.94 | $7.03 | +34.41% | 74,490 |
| Feb 2002 | $5.63 | $5.63 | $5.20 | $5.23 | -6.81% | 43,378 |
| Jan 2002 | $5.77 | $6.00 | $5.52 | $5.61 | -5.85% | 415,289 |
| Dec 2001 | $5.60 | $6.75 | $5.26 | $5.96 | +7.51% | 84,446 |
| Nov 2001 | $5.54 | $5.55 | $5.06 | $5.55 | +1.96% | 17,778 |
| Oct 2001 | $5.91 | $5.91 | $5.38 | $5.44 | -12.17% | 32,179 |
| Sep 2001 | $6.53 | $6.72 | $6.19 | $6.19 | -5.09% | 12,267 |
| Aug 2001 | $6.86 | $7.37 | $6.38 | $6.53 | -6.90% | 52,979 |
| Jul 2001 | $6.69 | $7.01 | $6.53 | $7.01 | +8.25% | 18,845 |
| Jun 2001 | $6.86 | $6.98 | $6.47 | $6.47 | -5.66% | 12,266 |
| May 2001 | $6.13 | $7.03 | $6.13 | $6.86 | +14.55% | 36,802 |
| Apr 2001 | $6.15 | $6.75 | $4.92 | $5.99 | -3.18% | 167,645 |
| Mar 2001 | $6.19 | $6.33 | $5.55 | $6.19 | 0.00% | 182,400 |
| Feb 2001 | $4.92 | $7.31 | $4.92 | $6.19 | +26.62% | 223,644 |
| Jan 2001 | $5.24 | $6.19 | $4.78 | $4.89 | -8.55% | 105,421 |
| Dec 2000 | $5.48 | $5.70 | $4.50 | $5.34 | -7.32% | 175,111 |
| Nov 2000 | $5.70 | $6.12 | $4.64 | $5.77 | +7.89% | 285,158 |
| Oct 2000 | $4.01 | $7.84 | $4.01 | $5.34 | +31.04% | 181,154 |
| Sep 2000 | $4.01 | $4.50 | $4.01 | $4.08 | +3.57% | 96,355 |
| Aug 2000 | $4.36 | $4.50 | $3.55 | $3.94 | -1.75% | 157,865 |
| Jul 2000 | $3.38 | $4.45 | $3.23 | $4.01 | +23.91% | 309,512 |
| Jun 2000 | $4.17 | $4.17 | $3.23 | $3.23 | -17.86% | 364,267 |
| May 2000 | $3.94 | $4.56 | $3.59 | $3.94 | -12.50% | 122,133 |
| Apr 2000 | $3.60 | $4.64 | $3.38 | $4.50 | +25.49% | 518,931 |
| Mar 2000 | $4.10 | $4.85 | $3.23 | $3.59 | -3.78% | 710,221 |
| Feb 2000 | $3.62 | $4.50 | $3.30 | $3.73 | +3.42% | 292,090 |
| Jan 2000 | $3.62 | $3.87 | $3.38 | $3.60 | +0.49% | 600,355 |
| Dec 1999 | $3.87 | $4.36 | $3.23 | $3.59 | -7.27% | 1,878,754 |
| Nov 1999 | $4.36 | $4.57 | $3.80 | $3.87 | -12.70% | 450,134 |
| Oct 1999 | $4.50 | $5.98 | $4.29 | $4.43 | +13.52% | 431,289 |
| Sep 1999 | $5.41 | $5.55 | $3.45 | $3.90 | -28.85% | 384,712 |
| Aug 1999 | $6.19 | $6.26 | $5.41 | $5.48 | -11.36% | 475,734 |
| Jul 1999 | $6.12 | $6.54 | $6.05 | $6.19 | -3.30% | 206,223 |
| Jun 1999 | $6.05 | $6.47 | $5.66 | $6.40 | +7.06% | 216,355 |
| May 1999 | $6.82 | $7.03 | $5.98 | $5.98 | -15.00% | 185,244 |
| Apr 1999 | $6.89 | $7.31 | $6.19 | $7.03 | +2.04% | 196,979 |
| Mar 1999 | $7.17 | $8.26 | $6.75 | $6.89 | -4.85% | 207,998 |
| Feb 1999 | $6.33 | $7.88 | $6.33 | $7.24 | +10.75% | 161,602 |
| Jan 1999 | $9.00 | $9.14 | $5.91 | $6.54 | -25.60% | 288,889 |
| Dec 1998 | $7.88 | $8.86 | $7.10 | $8.79 | +17.93% | 632,357 |
| Nov 1998 | $7.88 | $8.51 | $7.45 | $7.45 | -10.17% | 304,177 |
| Oct 1998 | $8.51 | $8.51 | $7.45 | $8.30 | -3.28% | 199,823 |
| Sep 1998 | $8.58 | $9.21 | $8.02 | $8.58 | -6.15% | 253,869 |
| Aug 1998 | $9.98 | $9.98 | $8.86 | $9.14 | -9.72% | 106,312 |
| Jul 1998 | $10.69 | $11.18 | $10.13 | $10.13 | -4.00% | 88,891 |
| Jun 1998 | $11.60 | $11.60 | $9.49 | $10.55 | -7.83% | 134,161 |
| May 1998 | $11.50 | $11.81 | $10.86 | $11.44 | -0.46% | 366,931 |
| Apr 1998 | $10.07 | $12.81 | $10.02 | $11.50 | +16.58% | 178,724 |
| Mar 1998 | $9.18 | $9.91 | $8.81 | $9.86 | +9.36% | 224,473 |
| Feb 1998 | $8.75 | $9.18 | $8.54 | $9.02 | +3.01% | 188,443 |
| Jan 1998 | $9.07 | $9.49 | $8.75 | $8.75 | -6.21% | 71,110 |
| Dec 1997 | $8.86 | $9.39 | $8.65 | $9.33 | +7.93% | 41,716 |
| Nov 1997 | $8.96 | $9.07 | $8.65 | $8.65 | -3.53% | 52,860 |
| Oct 1997 | $8.54 | $9.39 | $8.54 | $8.96 | +4.94% | 43,141 |
| Sep 1997 | $8.54 | $8.86 | $8.23 | $8.54 | 0.00% | 53,806 |
| Aug 1997 | $7.91 | $8.54 | $7.70 | $8.54 | +8.00% | 130,842 |
| Jul 1997 | $7.71 | $8.12 | $7.70 | $7.91 | +2.56% | 118,518 |
| Jun 1997 | $7.71 | $8.03 | $7.71 | $7.71 | 0.00% | 73,638 |
| May 1997 | $7.75 | $7.99 | $7.44 | $7.71 | +3.72% | 103,033 |
| Apr 1997 | $7.36 | $7.75 | $7.18 | $7.44 | +1.08% | 166,873 |
| Mar 1997 | $7.75 | $7.95 | $7.12 | $7.36 | -7.46% | 370,092 |
| Feb 1997 | $6.33 | $7.99 | $6.33 | $7.95 | +21.08% | 315,102 |
| Jan 1997 | $6.49 | $6.64 | $6.33 | $6.57 | +1.22% | 456,056 |
| Dec 1996 | $6.09 | $6.49 | $5.85 | $6.49 | +5.81% | 514,525 |
| Nov 1996 | $6.33 | $6.53 | $6.01 | $6.13 | -5.49% | 238,300 |
| Oct 1996 | $5.66 | $6.57 | $5.54 | $6.49 | +13.89% | 288,235 |
| Sep 1996 | $5.54 | $5.77 | $5.46 | $5.70 | +4.35% | 215,229 |
| Aug 1996 | $5.38 | $5.93 | $5.38 | $5.46 | +6.15% | 871,032 |
| Jul 1996 | $5.46 | $5.62 | $5.14 | $5.14 | -5.80% | 869,768 |
| Jun 1996 | $5.46 | $5.70 | $5.46 | $5.46 | 0.00% | 261,687 |
| May 1996 | $5.54 | $5.70 | $5.30 | $5.46 | -4.17% | 280,652 |
| Apr 1996 | $5.85 | $6.01 | $5.54 | $5.70 | -5.26% | 93,550 |
| Mar 1996 | $6.09 | $6.17 | $5.85 | $6.01 | 0.00% | 208,276 |
| Feb 1996 | $6.09 | $6.17 | $5.85 | $6.01 | -1.30% | 242,409 |
| Jan 1996 | $5.93 | $6.09 | $5.85 | $6.09 | +2.67% | 477,233 |
| Dec 1995 | $5.77 | $6.09 | $5.77 | $5.93 | +2.74% | 219,654 |
| Nov 1995 | $5.70 | $6.01 | $5.70 | $5.77 | +0.69% | 203,220 |
| Oct 1995 | $5.38 | $5.93 | $5.38 | $5.73 | +2.11% | 263,583 |
| Sep 1995 | $5.14 | $5.62 | $5.14 | $5.62 | +2.90% | 249,677 |
| Aug 1995 | $5.06 | $5.46 | $5.06 | $5.46 | +7.81% | 153,914 |
| Jul 1995 | $5.22 | $5.38 | $5.06 | $5.06 | -5.88% | 184,255 |
| Jun 1995 | $5.54 | $5.54 | $5.22 | $5.38 | +1.49% | 376,097 |
| May 1995 | $4.90 | $5.54 | $4.75 | $5.30 | +8.06% | 186,153 |
| Apr 1995 | $4.59 | $4.90 | $4.43 | $4.90 | +6.90% | 375,150 |
| Mar 1995 | $4.67 | $4.67 | $4.41 | $4.59 | -1.69% | 669,075 |
| Feb 1995 | $4.51 | $4.67 | $4.43 | $4.67 | +1.72% | 201,639 |
| Jan 1995 | $4.51 | $4.75 | $4.43 | $4.59 | 0.00% | 293,607 |
| Dec 1994 | $3.80 | $4.59 | $3.40 | $4.59 | +16.00% | 1,115,021 |
| Nov 1994 | $4.19 | $4.19 | $3.72 | $3.96 | -1.96% | 294,556 |
| Oct 1994 | $4.67 | $4.67 | $3.96 | $4.03 | -10.13% | 473,756 |
| Sep 1994 | $4.35 | $4.59 | $4.35 | $4.49 | -0.44% | 260,738 |
| Aug 1994 | $4.75 | $4.83 | $4.35 | $4.51 | -5.78% | 134,005 |
| Jul 1994 | $4.75 | $4.83 | $4.59 | $4.79 | +0.83% | 119,780 |
| Jun 1994 | $4.67 | $4.75 | $4.43 | $4.75 | +7.14% | 113,462 |
| May 1994 | $4.43 | $4.75 | $4.43 | $4.43 | 0.00% | 120,413 |
| Apr 1994 | $4.27 | $4.90 | $4.27 | $4.43 | +2.75% | 315,417 |
| Mar 1994 | $5.22 | $5.38 | $4.11 | $4.31 | -19.85% | 1,036,323 |
| Feb 1994 | $5.70 | $5.70 | $5.22 | $5.38 | -9.33% | 577,423 |
| Jan 1994 | $5.30 | $6.17 | $5.14 | $5.93 | +10.29% | 944,670 |
| Dec 1993 | $5.14 | $5.54 | $5.06 | $5.38 | +4.62% | 919,704 |
| Nov 1993 | $5.38 | $5.54 | $5.14 | $5.14 | -4.41% | 369,460 |
| Oct 1993 | $5.14 | $5.46 | $5.06 | $5.38 | +7.94% | 1,371,656 |
| Sep 1993 | $5.06 | $5.70 | $4.90 | $4.98 | -1.56% | 2,331,179 |
| Aug 1993 | $4.43 | $5.70 | $4.43 | $5.06 | +14.29% | 38,557 |
| Jul 1993 | $4.83 | $4.90 | $4.43 | $4.43 | -8.20% | 24,334 |
| Jun 1993 | $4.67 | $4.90 | $4.59 | $4.83 | -1.61% | 15,168 |
| May 1993 | $4.75 | $5.06 | $4.43 | $4.90 | +8.77% | 52,464 |
| Apr 1993 | $3.64 | $4.75 | $3.64 | $4.51 | +9.62% | 39,504 |
| Mar 1993 | $3.64 | $4.11 | $3.24 | $4.11 | +13.04% | 55,624 |
| Feb 1993 | $3.32 | $3.64 | $3.24 | $3.64 | +9.52% | 47,407 |
| Jan 1993 | $3.40 | $3.56 | $3.09 | $3.32 | -2.33% | 102,083 |
| Dec 1992 | $3.16 | $3.40 | $3.01 | $3.40 | +7.50% | 40,453 |
| Nov 1992 | $3.01 | $3.16 | $3.01 | $3.16 | +5.26% | 2,212 |
| Oct 1992 | $3.32 | $3.32 | $3.01 | $3.01 | -7.32% | 16,433 |
| Sep 1992 | $3.09 | $3.24 | $2.85 | $3.24 | +5.13% | 15,486 |
| Aug 1992 | $3.24 | $3.24 | $2.85 | $3.09 | -4.88% | 3,476 |
| Jul 1992 | $3.01 | $3.24 | $2.93 | $3.24 | +2.50% | 8,532 |
| Jun 1992 | $2.85 | $3.16 | $2.85 | $3.16 | +11.11% | 46,142 |
| May 1992 | $2.93 | $3.09 | $2.85 | $2.85 | -2.70% | 20,227 |
| Apr 1992 | $2.85 | $3.12 | $2.85 | $2.93 | +2.78% | 12,957 |
| Mar 1992 | $2.85 | $3.16 | $2.85 | $2.85 | 0.00% | 18,015 |
| Feb 1992 | $2.85 | $3.16 | $2.85 | $2.85 | 0.00% | 10,112 |
| Jan 1992 | $2.85 | $3.16 | $2.85 | $2.85 | -8.86% | 82,805 |
| Dec 1991 | $2.85 | $3.24 | $2.69 | $3.12 | +9.72% | 61,630 |
| Nov 1991 | $3.01 | $3.01 | $2.85 | $2.85 | -10.00% | 4,108 |
| Oct 1991 | $2.53 | $3.16 | $2.53 | $3.16 | +25.00% | 118,833 |
| Sep 1991 | $2.53 | $2.53 | $2.53 | $2.53 | -11.11% | 4,108 |
| Aug 1991 | $2.69 | $2.93 | $2.53 | $2.85 | -2.70% | 7,269 |
| Jul 1991 | $2.89 | $2.93 | $2.69 | $2.93 | +1.37% | 28,128 |
| Jun 1991 | $2.61 | $2.93 | $2.53 | $2.89 | +10.60% | 21,175 |
| May 1991 | $2.93 | $2.93 | $2.61 | $2.61 | -10.81% | 8,217 |
| Apr 1991 | $3.01 | $3.01 | $2.61 | $2.93 | -2.63% | 5,688 |
| Mar 1991 | $2.93 | $3.01 | $2.61 | $3.01 | +5.56% | 58,153 |
| Feb 1991 | $2.37 | $3.01 | $2.37 | $2.85 | +20.00% | 32,552 |
| Jan 1991 | $2.53 | $2.53 | $2.37 | $2.37 | -14.29% | 14,852 |
| Dec 1990 | $2.41 | $2.77 | $2.37 | $2.77 | +14.76% | 94,181 |
| Nov 1990 | $1.90 | $2.41 | $1.90 | $2.41 | +27.09% | 81,223 |
| Oct 1990 | $2.21 | $2.21 | $1.90 | $1.90 | -17.24% | 123,574 |
| Sep 1990 | $2.14 | $2.45 | $2.14 | $2.29 | 0.00% | 69,846 |
| Aug 1990 | $2.61 | $2.61 | $2.21 | $2.29 | -12.12% | 37,608 |
| Jul 1990 | $2.73 | $2.77 | $2.61 | $2.61 | -4.35% | 15,169 |
| Jun 1990 | $2.69 | $2.73 | $2.61 | $2.73 | +1.47% | 82,488 |
| May 1990 | $2.37 | $3.16 | $2.29 | $2.69 | +13.34% | 197,530 |
| Apr 1990 | $2.53 | $2.61 | $2.29 | $2.37 | -9.09% | 110,933 |
| Mar 1990 | $2.69 | $2.69 | $2.29 | $2.61 | 0.00% | 132,740 |
| Feb 1990 | $2.69 | $2.77 | $2.53 | $2.61 | 0.00% | 12,640 |
| Jan 1990 | $2.89 | $2.93 | $2.61 | $2.61 | -9.59% | 77,747 |
| Dec 1989 | $2.61 | $2.89 | $2.61 | $2.89 | +10.60% | 74,270 |
| Nov 1989 | $2.53 | $2.85 | $2.53 | $2.61 | +10.00% | 114,093 |
| Oct 1989 | $2.37 | $2.53 | $2.14 | $2.37 | 0.00% | 74,587 |
| Sep 1989 | $2.53 | $2.53 | $2.14 | $2.37 | -6.25% | 33,817 |
| Aug 1989 | $2.73 | $2.93 | $2.37 | $2.53 | -5.88% | 95,762 |
| Jul 1989 | $2.69 | $2.69 | $2.53 | $2.69 | 0.00% | 17,066 |
| Jun 1989 | $2.45 | $2.69 | $2.29 | $2.69 | +9.68% | 87,544 |
| May 1989 | $1.90 | $2.45 | $1.90 | $2.45 | +29.17% | 115,359 |
| Apr 1989 | $2.06 | $2.06 | $1.90 | $1.90 | -7.69% | 28,443 |
| Mar 1989 | $1.90 | $2.06 | $1.74 | $2.06 | +8.33% | 81,539 |
| Feb 1989 | $1.98 | $2.06 | $1.90 | $1.90 | -4.00% | 31,605 |
| Jan 1989 | $2.14 | $2.14 | $1.98 | $1.98 | -7.41% | 21,490 |
| Dec 1988 | $1.58 | $2.14 | $1.58 | $2.14 | +28.57% | 438,045 |
| Nov 1988 | $1.58 | $1.66 | $1.58 | $1.66 | +5.00% | 95,762 |
| Oct 1988 | $1.58 | $1.66 | $1.58 | $1.58 | 0.00% | 37,292 |
| Sep 1988 | $1.74 | $1.74 | $1.58 | $1.58 | -13.04% | 15,801 |
| Aug 1988 | $1.74 | $1.90 | $1.58 | $1.82 | +4.55% | 49,304 |
| Jul 1988 | $1.90 | $1.98 | $1.74 | $1.74 | -8.33% | 34,764 |
| Jun 1988 | $1.90 | $1.90 | $1.66 | $1.90 | 0.00% | 21,490 |
| May 1988 | $2.14 | $2.21 | $1.90 | $1.90 | -11.11% | 13,589 |
| Apr 1988 | $2.29 | $2.29 | $2.14 | $2.14 | -6.90% | 12,956 |
| Mar 1988 | $2.37 | $2.37 | $2.14 | $2.29 | -3.33% | 6,952 |
| Feb 1988 | $2.37 | $2.37 | $2.14 | $2.37 | 0.00% | 23,070 |
| Jan 1988 | $2.29 | $2.37 | $2.14 | $2.37 | +3.45% | 109,667 |
| Dec 1987 | $1.74 | $2.37 | $1.58 | $2.29 | +38.10% | 625,461 |
| Nov 1987 | $2.06 | $2.06 | $1.66 | $1.66 | -19.23% | 33,816 |
| Oct 1987 | $1.74 | $2.21 | $1.50 | $2.06 | +18.18% | 252,206 |
| Sep 1987 | $1.90 | $1.90 | $1.66 | $1.74 | -8.33% | 79,328 |
| Aug 1987 | $2.06 | $2.14 | $1.82 | $1.90 | -7.69% | 99,238 |
| Jul 1987 | $2.29 | $2.41 | $2.06 | $2.06 | -10.34% | 53,093 |
| Jun 1987 | $2.53 | $2.61 | $2.29 | $2.29 | -9.38% | 44,244 |
| May 1987 | $2.53 | $2.61 | $2.53 | $2.53 | 0.00% | 84,069 |
| Apr 1987 | $2.37 | $2.65 | $2.37 | $2.53 | +8.48% | 213,648 |
| Mar 1987 | $2.10 | $2.45 | $2.10 | $2.33 | +11.32% | 709,531 |
| Feb 1987 | $2.14 | $2.25 | $2.06 | $2.10 | -1.85% | 168,769 |
| Jan 1987 | $2.02 | $2.37 | $2.02 | $2.14 | +5.88% | 318,892 |
| Dec 1986 | $2.14 | $2.18 | $1.90 | $2.02 | -5.55% | 414,023 |
| Nov 1986 | $2.73 | $2.77 | $2.06 | $2.14 | -21.74% | 835,635 |
| Oct 1986 | $2.73 | $2.77 | $2.73 | $2.73 | – | 671,289 |
Seasonality
DGICB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | -1.3% | 4.0% | 1.6% | 2.0% | -0.8% | 0.1% | 0.9% | -2.8% | 8.1% | -3.8% | 4.0% |
| Months up | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 2 of 9 | 6 of 9 |
| 2026 | -6.3% | 1.7% | 6.0% | 8.8% | 0.4% | 13.7% | 3.7% | 3.5% | -25.2% | 44.1% | ||
| 2025 | -2.2% | 6.1% | 14.3% | 5.8% | -3.1% | 5.8% | -12.4% | -7.5% | 12.3% | -4.2% | 7.3% | 8.7% |
| 2024 | 4.1% | -5.1% | -5.2% | -4.2% | 0.3% | -7.8% | 9.1% | 1.1% | 0.2% | 14.0% | -0.1% | -2.7% |
| 2023 | -0.8% | -5.6% | -0.4% | -3.0% | -3.3% | -3.2% | -1.1% | 5.8% | -2.1% | -1.1% | 2.6% | 5.7% |
| 2022 | 0.2% | -0.5% | 3.8% | -1.8% | 20.4% | -0.9% | -10.3% | 14.2% | -13.1% | 15.2% | -8.0% | 9.9% |
| 2021 | 5.8% | 3.0% | 6.7% | 11.4% | -1.5% | -2.8% | 9.3% | 0.6% | -12.2% | 8.8% | -13.8% | 5.5% |
| 2020 | -3.1% | -4.3% | 14.4% | 1.7% | -7.4% | -9.6% | 11.8% | -0.8% | -2.4% | 0.3% | -0.6% | -1.0% |
| 2019 | 3.3% | 0.0% | -1.6% | 3.4% | 17.7% | 1.4% | -4.3% | -12.8% | 4.2% | 6.9% | -6.3% | 2.7% |
| 2018 | 1.0% | -8.2% | 0.3% | -6.7% | 3.5% | -1.9% | -2.7% | 5.3% | 2.6% | -5.6% | -5.9% | -2.5% |
| 2017 | 0.1% | -0.3% | 1.6% | 0.8% | -7.2% | -2.4% | -2.3% | -0.7% | 7.5% | 2.6% | -9.2% | 9.9% |