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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.16$1.1633,600——
1999-12-30$1.22$1.2272,000——
1999-12-29$1.19$1.1954,800——
1999-12-28$1.22$1.2229,600——
1999-12-27$1.19$1.1986,400——
1999-12-23$1.17$1.1731,600——
1999-12-22$1.25$1.2568,400——
1999-12-21$1.30$1.3034,400——
1999-12-20$1.30$1.3057,200——
1999-12-17$1.22$1.223,600——
1999-12-16$1.27$1.2739,600——
1999-12-15$1.25$1.2552,000——
1999-12-14$1.26$1.2670,400——
1999-12-13$1.38$1.3725,600——
1999-12-10$1.30$1.3028,400——
1999-12-09$1.25$1.2579,200——
1999-12-08$1.47$1.4775,200——
1999-12-07$1.41$1.4139,600——
1999-12-06$1.50$1.5017,600——
1999-12-03$1.48$1.4834,400——
1999-12-02$1.41$1.4156,800——
1999-12-01$1.44$1.4427,200——
1999-11-30$1.59$1.59197,200——
1999-11-29$1.36$1.3690,000——
1999-11-26$1.22$1.2231,200——
1999-11-24$1.22$1.2268,000——
1999-11-23$1.25$1.2564,000——
1999-11-22$1.25$1.2584,800——
1999-11-19$1.30$1.300——
1999-11-18$1.30$1.3029,600——
1999-11-17$1.28$1.2812,400——
1999-11-16$1.28$1.287,200——
1999-11-15$1.23$1.23121,600——
1999-11-12$1.28$1.2817,200——
1999-11-11$1.27$1.2756,000——
1999-11-10$1.27$1.2724,400——
1999-11-09$1.28$1.285,200——
1999-11-08$1.30$1.3075,200——
1999-11-05$1.30$1.3044,800——
1999-11-04$1.31$1.3118,400——
1999-11-03$1.27$1.2754,800——
1999-11-02$1.25$1.2524,000——
1999-11-01$1.14$1.14187,600——
1999-10-29$1.16$1.1650,000——
1999-10-28$1.23$1.2327,600——
1999-10-27$1.23$1.2332,400——
1999-10-26$1.13$1.1330,000——
1999-10-25$1.19$1.1964,000——
1999-10-22$1.19$1.192,400——
1999-10-21$1.20$1.2034,800——
1999-10-20$1.24$1.2430,000——
1999-10-19$1.24$1.248,000——
1999-10-18$1.20$1.2026,000——
1999-10-15$1.24$1.247,200——
1999-10-14$1.22$1.2225,200——
1999-10-13$1.25$1.2521,600——
1999-10-12$1.25$1.257,600——
1999-10-11$1.25$1.25114,400——
1999-10-08$1.29$1.293,600——
1999-10-07$1.29$1.2918,400——
1999-10-06$1.28$1.2861,600——
1999-10-05$1.28$1.282,400——
1999-10-04$1.28$1.285,200——
1999-10-01$1.33$1.3354,400——
1999-09-30$1.39$1.39148,800——
1999-09-29$1.47$1.47139,200——
1999-09-28$1.45$1.4581,200——
1999-09-27$1.45$1.4546,800——
1999-09-24$1.47$1.4712,000——
1999-09-23$1.53$1.5388,400——
1999-09-22$1.47$1.4724,000——
1999-09-21$1.56$1.56122,400——
1999-09-20$1.44$1.4457,200——
1999-09-17$1.44$1.44242,400——
1999-09-16$1.50$1.5067,600——
1999-09-15$1.55$1.5554,000——
1999-09-14$1.59$1.5997,200——
1999-09-13$1.59$1.5922,000——
1999-09-10$1.63$1.628,400——
1999-09-09$1.66$1.6633,200——
1999-09-08$1.75$1.75114,000——
1999-09-07$1.69$1.6998,000——
1999-09-03$1.77$1.77188,400——
1999-09-02$1.75$1.75164,400——
1999-09-01$2.05$2.056,400——
1999-08-31$2.03$2.0344,800——
1999-08-30$2.08$2.083,600——
1999-08-27$2.08$2.0812,000——
1999-08-26$2.06$2.068,400——
1999-08-25$2.06$2.06216,800——
1999-08-24$2.07$2.07100,800——
1999-08-23$2.19$2.190——
1999-08-20$2.19$2.1919,200——
1999-08-19$2.13$2.1310,000——
1999-08-18$2.13$2.13112,000——
1999-08-17$2.06$2.060——
1999-08-16$2.06$2.064,000——
1999-08-13$2.09$2.090——
1999-08-12$2.09$2.093,200——
1999-08-11$2.16$2.166,800——
1999-08-10$2.06$2.0631,600——
1999-08-09$2.14$2.14400——
1999-08-06$2.14$2.1413,600——
1999-08-05$2.14$2.1417,200——
1999-08-04$2.16$2.169,200——
1999-08-03$2.19$2.1970,400——
1999-08-02$2.38$2.370——
1999-07-30$2.38$2.3728,800——
1999-07-29$2.50$2.506,400——
1999-07-28$2.50$2.50170,000——
1999-07-27$2.31$2.3123,600——
1999-07-26$2.38$2.3736,000——
1999-07-23$2.38$2.3720,800——
1999-07-22$2.25$2.2523,200——
1999-07-21$2.25$2.25113,200——
1999-07-20$2.34$2.3416,800——
1999-07-19$2.34$2.3469,600——
1999-07-16$2.36$2.3652,000——
1999-07-15$2.31$2.3134,400——
1999-07-14$2.17$2.1717,600——
1999-07-13$2.13$2.1334,800——
1999-07-12$2.16$2.1611,600——
1999-07-09$2.13$2.13143,200——
1999-07-08$2.16$2.1654,000——
1999-07-07$2.14$2.1420,000——
1999-07-06$2.08$2.083,600——
1999-07-02$2.16$2.164,800——
1999-07-01$2.06$2.0612,000——
1999-06-30$2.06$2.0620,400——
1999-06-29$2.14$2.1472,000——
1999-06-28$2.06$2.0610,800——
1999-06-25$2.06$2.0617,200——
1999-06-24$2.17$2.175,200——
1999-06-23$2.03$2.036,000——
1999-06-22$2.03$2.0335,600——
1999-06-21$2.06$2.0693,200——
1999-06-18$2.06$2.0633,200——
1999-06-17$2.08$2.080——
1999-06-16$2.08$2.080——
1999-06-15$2.08$2.0852,000——
1999-06-14$2.06$2.069,200——
1999-06-11$2.12$2.1246,800——
1999-06-10$2.17$2.170——
1999-06-09$2.17$2.179,200——
1999-06-08$2.13$2.132,800——
1999-06-07$2.13$2.1311,200——
1999-06-04$2.09$2.0922,000——
1999-06-03$2.06$2.064,800——
1999-06-02$2.09$2.090——
1999-06-01$2.09$2.09400——
1999-05-28$2.06$2.06400——
1999-05-27$2.11$2.110——
1999-05-26$2.11$2.115,600——
1999-05-25$2.09$2.0936,400——
1999-05-24$2.13$2.1325,200——
1999-05-21$2.09$2.0913,600——
1999-05-20$2.16$2.1627,200——
1999-05-19$2.03$2.036,400——
1999-05-18$2.03$2.0312,800——
1999-05-17$2.03$2.038,400——
1999-05-14$2.09$2.0923,200——
1999-05-13$2.06$2.0620,800——
1999-05-12$2.08$2.0820,400——
1999-05-11$1.95$1.9529,200——
1999-05-10$2.05$2.05400——
1999-05-07$2.00$2.0051,200——
1999-05-06$2.03$2.0314,400——
1999-05-05$2.09$2.0940,400——
1999-05-04$2.13$2.1347,600——
1999-05-03$1.97$1.9788,000——
1999-04-30$1.97$1.9725,200——
1999-04-29$1.94$1.9445,600——
1999-04-28$1.95$1.950——
1999-04-27$1.95$1.9542,400——
1999-04-26$1.91$1.9161,600——
1999-04-23$1.84$1.8424,000——
1999-04-22$1.84$1.846,000——
1999-04-21$1.81$1.812,000——
1999-04-20$1.84$1.844,400——
1999-04-19$1.75$1.7562,000——
1999-04-16$1.72$1.72240,800——
1999-04-15$1.75$1.75232,400——
1999-04-14$1.75$1.75124,000——
1999-04-13$1.94$1.9446,800——
1999-04-12$1.81$1.8127,600——
1999-04-09$1.81$1.813,600——
1999-04-08$1.81$1.8121,200——
1999-04-07$2.00$2.00400——
1999-04-06$2.00$2.001,600——
1999-04-05$2.06$2.0610,000——
1999-04-01$2.14$2.14168,000——
1999-03-31$2.00$2.00350,800——
1999-03-30$2.06$2.066,000——
1999-03-29$2.06$2.0613,600——
1999-03-26$2.14$2.1438,800——
1999-03-25$2.11$2.116,800——
1999-03-24$2.03$2.032,400——
1999-03-23$2.06$2.0619,200——
1999-03-22$2.08$2.080——
1999-03-19$2.08$2.08800——
1999-03-18$2.13$2.138,800——
1999-03-17$2.13$2.1334,400——
1999-03-16$2.06$2.0627,200——
1999-03-15$2.06$2.0630,000——
1999-03-12$2.13$2.1315,600——
1999-03-11$2.06$2.0634,000——
1999-03-10$2.11$2.1150,400——
1999-03-09$2.13$2.13244,800——
1999-03-08$1.94$1.94252,800——
1999-03-05$1.88$1.87248,000——
1999-03-04$1.84$1.84228,800——
1999-03-03$1.88$1.8776,000——
1999-03-02$1.88$1.87296,800——
1999-03-01$1.91$1.9157,200——
1999-02-26$1.89$1.89798,000——
1999-02-25$1.89$1.8946,800——
1999-02-24$1.86$1.8664,800——
1999-02-23$1.91$1.9149,600——
1999-02-22$1.94$1.9445,600——
1999-02-19$1.94$1.9430,000——
1999-02-18$1.98$1.9820,400——
1999-02-17$1.89$1.8914,000——
1999-02-16$1.89$1.8914,800——
1999-02-12$2.00$2.00118,400——
1999-02-11$2.09$2.0914,400——
1999-02-10$2.13$2.1332,400——
1999-02-09$2.16$2.1623,200——
1999-02-08$2.00$2.0023,200——
1999-02-05$1.94$1.9446,400——
1999-02-04$1.88$1.872,800——
1999-02-03$1.88$1.87195,600——
1999-02-02$1.94$1.9412,000——
1999-02-01$2.00$2.0091,600——
1999-01-29$1.91$1.91129,600——
1999-01-28$1.90$1.90194,000——
1999-01-27$2.02$2.0234,000——
1999-01-26$2.02$2.0239,600——
1999-01-25$1.94$1.9445,600——
1999-01-22$2.00$2.007,200——
1999-01-21$2.03$2.0334,000——
1999-01-20$2.00$2.0073,600——
1999-01-19$1.94$1.94156,800——
1999-01-15$2.03$2.0316,000——
1999-01-14$1.97$1.971,600——
1999-01-13$2.00$2.0052,800——
1999-01-12$2.00$2.0034,400——
1999-01-11$2.06$2.0617,600——
1999-01-08$2.09$2.0940,000——
1999-01-07$2.03$2.0342,400——
1999-01-06$2.00$2.0029,600——
1999-01-05$2.05$2.0524,000——
1999-01-04$2.00$2.0040,000——