NASDAQ:DORM | Historical Stock Price | Dorman Products, 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
1991-03-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$1.36$4.64$15.78$53.66$182.551991-03-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.05$2.0557,200——
1998-12-30$2.06$2.06109,200——
1998-12-29$2.03$2.03108,400——
1998-12-28$2.00$2.0016,800——
1998-12-24$2.03$2.0340,400——
1998-12-23$2.03$2.0326,800——
1998-12-22$2.06$2.0648,400——
1998-12-21$2.13$2.1326,400——
1998-12-18$2.09$2.0922,800——
1998-12-17$2.25$2.252,800——
1998-12-16$2.19$2.1914,800——
1998-12-15$2.13$2.1320,400——
1998-12-14$2.03$2.0310,800——
1998-12-11$2.13$2.1342,000——
1998-12-10$2.06$2.0618,000——
1998-12-09$2.19$2.1974,400——
1998-12-08$2.19$2.190——
1998-12-07$2.19$2.191,600——
1998-12-04$2.09$2.0930,400——
1998-12-03$2.25$2.2530,000——
1998-12-02$2.19$2.197,600——
1998-12-01$2.23$2.2318,000——
1998-11-30$2.25$2.250——
1998-11-27$2.25$2.257,600——
1998-11-25$2.16$2.1662,800——
1998-11-24$2.16$2.166,400——
1998-11-23$2.22$2.2277,200——
1998-11-20$2.13$2.1360,400——
1998-11-19$2.00$2.0058,000——
1998-11-18$2.22$2.225,600——
1998-11-17$2.25$2.258,000——
1998-11-16$2.19$2.1913,200——
1998-11-13$2.22$2.2238,800——
1998-11-12$2.13$2.1324,000——
1998-11-11$2.16$2.160——
1998-11-10$2.16$2.160——
1998-11-09$2.16$2.166,400——
1998-11-06$2.20$2.200——
1998-11-05$2.20$2.200——
1998-11-04$2.20$2.2016,800——
1998-11-03$2.27$2.2721,600——
1998-11-02$2.16$2.166,000——
1998-10-30$2.16$2.1646,000——
1998-10-29$2.13$2.1322,400——
1998-10-28$2.06$2.0631,200——
1998-10-27$1.94$1.9412,000——
1998-10-26$1.75$1.75118,800——
1998-10-23$1.97$1.972,000——
1998-10-22$2.05$2.0515,200——
1998-10-21$2.02$2.024,400——
1998-10-20$2.00$2.009,200——
1998-10-19$1.91$1.914,000——
1998-10-16$1.89$1.8919,600——
1998-10-15$1.69$1.695,600——
1998-10-14$1.56$1.5661,200——
1998-10-13$1.53$1.53108,800——
1998-10-12$1.56$1.5665,200——
1998-10-09$1.56$1.5651,200——
1998-10-08$1.56$1.5623,200——
1998-10-07$1.66$1.660——
1998-10-06$1.66$1.6670,400——
1998-10-05$1.75$1.759,600——
1998-10-02$1.75$1.7534,000——
1998-10-01$1.78$1.7812,800——
1998-09-30$1.70$1.7039,200——
1998-09-29$1.56$1.5664,400——
1998-09-28$1.59$1.59248,000——
1998-09-25$1.69$1.69476,800——
1998-09-24$1.81$1.81144,800——
1998-09-23$2.03$2.0344,000——
1998-09-22$2.02$2.0234,800——
1998-09-21$1.97$1.9714,000——
1998-09-18$2.03$2.038,800——
1998-09-17$2.06$2.0669,600——
1998-09-16$2.34$2.3470,400——
1998-09-15$2.38$2.375,200——
1998-09-14$2.38$2.376,400——
1998-09-11$2.47$2.4712,000——
1998-09-10$2.41$2.419,200——
1998-09-09$2.41$2.410——
1998-09-08$2.41$2.410——
1998-09-04$2.41$2.4145,600——
1998-09-03$2.47$2.473,200——
1998-09-02$2.47$2.4720,000——
1998-09-01$2.44$2.44400——
1998-08-31$2.41$2.4133,600——
1998-08-28$2.56$2.5655,200——
1998-08-27$2.64$2.6441,200——
1998-08-26$2.55$2.5528,400——
1998-08-25$2.59$2.5972,400——
1998-08-24$2.56$2.5628,400——
1998-08-21$2.53$2.5313,200——
1998-08-20$2.63$2.630——
1998-08-19$2.63$2.6363,600——
1998-08-18$2.59$2.596,800——
1998-08-17$2.55$2.5523,600——
1998-08-14$2.55$2.5538,800——
1998-08-13$2.50$2.5010,400——
1998-08-12$2.69$2.692,400——
1998-08-11$2.50$2.501,600——
1998-08-10$2.56$2.5614,400——
1998-08-07$2.69$2.696,000——
1998-08-06$2.66$2.6625,600——
1998-08-05$2.59$2.5910,400——
1998-08-04$2.47$2.470——
1998-08-03$2.47$2.4796,800——
1998-07-31$2.41$2.4194,400——
1998-07-30$2.62$2.6251,200——
1998-07-29$2.50$2.5028,000——
1998-07-28$2.53$2.5351,600——
1998-07-27$2.69$2.696,800——
1998-07-24$2.80$2.8026,000——
1998-07-23$2.81$2.816,400——
1998-07-22$2.81$2.81800——
1998-07-21$2.81$2.8124,000——
1998-07-20$3.00$3.006,000——
1998-07-17$3.00$3.008,400——
1998-07-16$2.97$2.970——
1998-07-15$2.97$2.9725,200——
1998-07-14$2.88$2.8714,800——
1998-07-13$2.77$2.77120,000——
1998-07-10$2.81$2.81800——
1998-07-09$2.97$2.976,000——
1998-07-08$2.97$2.9710,400——
1998-07-07$2.83$2.838,400——
1998-07-06$2.94$2.9418,000——
1998-07-02$2.75$2.759,200——
1998-07-01$2.81$2.8122,800——
1998-06-30$2.69$2.6938,800——
1998-06-29$2.70$2.70281,200——
1998-06-26$2.72$2.7218,000——
1998-06-25$2.78$2.78299,200——
1998-06-24$3.00$3.0044,800——
1998-06-23$3.06$3.0612,000——
1998-06-22$2.91$2.913,600——
1998-06-19$2.88$2.8789,200——
1998-06-18$2.89$2.8932,400——
1998-06-17$2.97$2.979,600——
1998-06-16$2.94$2.940——
1998-06-15$2.94$2.9443,600——
1998-06-12$3.09$3.0918,400——
1998-06-11$3.13$3.1318,000——
1998-06-10$3.13$3.1326,400——
1998-06-09$3.25$3.25167,600——
1998-06-08$3.22$3.220——
1998-06-05$3.22$3.226,800——
1998-06-04$3.25$3.254,000——
1998-06-03$3.31$3.3161,600——
1998-06-02$3.25$3.2514,800——
1998-06-01$3.19$3.1930,000——
1998-05-29$3.28$3.2846,800——
1998-05-28$3.28$3.2822,800——
1998-05-27$3.19$3.1917,600——
1998-05-26$3.22$3.2222,400——
1998-05-22$3.25$3.252,800——
1998-05-21$3.16$3.169,200——
1998-05-20$3.16$3.161,200——
1998-05-19$3.19$3.19181,600——
1998-05-18$3.09$3.091,200——
1998-05-15$3.09$3.0957,200——
1998-05-14$2.97$2.978,400——
1998-05-13$3.03$3.0398,400——
1998-05-12$3.03$3.03797,200——
1998-05-11$3.13$3.138,400——
1998-05-08$3.08$3.0812,000——
1998-05-07$3.09$3.0911,600——
1998-05-06$3.09$3.0912,400——
1998-05-05$3.09$3.0950,400——
1998-05-04$3.06$3.0620,000——
1998-05-01$3.06$3.0626,400——
1998-04-30$3.16$3.1630,400——
1998-04-29$3.13$3.1324,400——
1998-04-28$3.03$3.037,200——
1998-04-27$2.98$2.9898,800——
1998-04-24$3.16$3.16390,800——
1998-04-23$3.23$3.23517,200——
1998-04-22$3.41$3.41131,600——
1998-04-21$3.41$3.4155,600——
1998-04-20$3.36$3.36164,400——
1998-04-17$3.38$3.37140,800——
1998-04-16$3.13$3.13109,200——
1998-04-15$2.88$2.8718,800——
1998-04-14$2.91$2.9166,000——
1998-04-13$2.81$2.814,400——
1998-04-09$2.84$2.846,800——
1998-04-08$2.88$2.8722,800——
1998-04-07$2.84$2.8430,800——
1998-04-06$2.81$2.8110,800——
1998-04-03$2.88$2.8785,200——
1998-04-02$2.83$2.8354,000——
1998-04-01$2.78$2.78147,600——
1998-03-31$2.59$2.5918,800——
1998-03-30$2.53$2.5395,200——
1998-03-27$2.59$2.5920,400——
1998-03-26$2.59$2.59262,800——
1998-03-25$2.72$2.7213,200——
1998-03-24$2.72$2.7238,800——
1998-03-23$2.66$2.663,200——
1998-03-20$2.64$2.6412,800——
1998-03-19$2.64$2.6415,200——
1998-03-18$2.63$2.6354,800——
1998-03-17$2.63$2.6348,800——
1998-03-16$2.64$2.6455,200——
1998-03-13$2.63$2.6317,200——
1998-03-12$2.53$2.530——
1998-03-11$2.53$2.5320,000——
1998-03-10$2.56$2.567,600——
1998-03-09$2.56$2.563,200——
1998-03-06$2.55$2.5568,800——
1998-03-05$2.50$2.5016,000——
1998-03-04$2.50$2.501,600——
1998-03-03$2.50$2.500——
1998-03-02$2.50$2.5053,600——
1998-02-27$2.50$2.5056,400——
1998-02-26$2.50$2.5017,200——
1998-02-25$2.53$2.537,200——
1998-02-24$2.45$2.4534,000——
1998-02-23$2.50$2.5024,800——
1998-02-20$2.50$2.50301,600——
1998-02-19$2.52$2.52122,000——
1998-02-18$2.47$2.473,200——
1998-02-17$2.47$2.479,600——
1998-02-13$2.50$2.509,600——
1998-02-12$2.50$2.5013,200——
1998-02-11$2.42$2.4262,800——
1998-02-10$2.50$2.50110,000——
1998-02-09$2.38$2.3721,600——
1998-02-06$2.39$2.3929,600——
1998-02-05$2.41$2.4112,400——
1998-02-04$2.41$2.419,200——
1998-02-03$2.41$2.4136,000——
1998-02-02$2.47$2.4771,600——
1998-01-30$2.41$2.4112,800——
1998-01-29$2.38$2.3716,400——
1998-01-28$2.38$2.3731,600——
1998-01-27$2.41$2.4117,600——
1998-01-26$2.38$2.3744,000——
1998-01-23$2.45$2.4512,400——
1998-01-22$2.42$2.42240,400——
1998-01-21$2.55$2.5513,200——
1998-01-20$2.56$2.5635,200——
1998-01-16$2.47$2.4767,200——
1998-01-15$2.50$2.5037,600——
1998-01-14$2.47$2.4722,000——
1998-01-13$2.42$2.4236,000——
1998-01-12$2.41$2.4150,000——
1998-01-09$2.38$2.37209,600——
1998-01-08$2.41$2.41139,200——
1998-01-07$2.41$2.4128,800——
1998-01-06$2.44$2.440——
1998-01-05$2.44$2.4419,200——
1998-01-02$2.47$2.4723,200——