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 — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2002-12-31$2.53$2.5325,600——
2002-12-30$2.45$2.4515,200——
2002-12-27$2.52$2.5224,400——
2002-12-26$2.40$2.4019,600——
2002-12-24$2.40$2.407,200——
2002-12-23$2.36$2.3610,800——
2002-12-20$2.36$2.368,000——
2002-12-19$2.36$2.3625,200——
2002-12-18$2.38$2.37800——
2002-12-17$2.31$2.311,200——
2002-12-16$2.32$2.320——
2002-12-13$2.32$2.3234,000——
2002-12-12$2.31$2.3121,200——
2002-12-11$2.31$2.318,400——
2002-12-10$2.31$2.315,600——
2002-12-09$2.30$2.3017,200——
2002-12-06$2.28$2.2829,600——
2002-12-05$2.25$2.255,200——
2002-12-04$2.20$2.2013,600——
2002-12-03$2.22$2.225,200——
2002-12-02$2.21$2.214,000——
2002-11-29$2.20$2.202,800——
2002-11-27$2.19$2.194,400——
2002-11-26$2.20$2.20183,600——
2002-11-25$2.19$2.196,400——
2002-11-22$2.20$2.2013,600——
2002-11-21$2.20$2.2022,400——
2002-11-20$2.16$2.16400——
2002-11-19$2.20$2.2041,200——
2002-11-18$2.22$2.2172,000——
2002-11-15$2.23$2.230——
2002-11-14$2.23$2.2315,200——
2002-11-13$2.25$2.259,600——
2002-11-12$2.25$2.250——
2002-11-11$2.25$2.250——
2002-11-08$2.25$2.250——
2002-11-07$2.25$2.2552,000——
2002-11-06$2.31$2.318,000——
2002-11-05$2.30$2.30400——
2002-11-04$2.30$2.308,800——
2002-11-01$2.27$2.273,200——
2002-10-31$2.21$2.21800——
2002-10-30$2.25$2.250——
2002-10-29$2.25$2.2562,000——
2002-10-28$2.31$2.31800——
2002-10-25$2.29$2.2924,800——
2002-10-24$2.23$2.23800——
2002-10-23$2.20$2.200——
2002-10-22$2.20$2.208,000——
2002-10-21$2.19$2.19400——
2002-10-18$2.16$2.155,200——
2002-10-17$2.12$2.126,000——
2002-10-16$2.12$2.1212,000——
2002-10-15$2.13$2.132,800——
2002-10-14$2.08$2.080——
2002-10-11$2.08$2.089,200——
2002-10-10$2.05$2.053,600——
2002-10-09$2.06$2.06800——
2002-10-08$2.05$2.0518,800——
2002-10-07$2.13$2.130——
2002-10-04$2.13$2.138,000——
2002-10-03$2.14$2.1410,400——
2002-10-02$2.13$2.136,000——
2002-10-01$2.14$2.1410,000——
2002-09-30$2.17$2.1619,600——
2002-09-27$2.25$2.256,400——
2002-09-26$2.25$2.2522,400——
2002-09-25$2.19$2.191,200——
2002-09-24$2.18$2.1815,200——
2002-09-23$2.19$2.1922,400——
2002-09-20$2.32$2.3225,200——
2002-09-19$2.49$2.4842,400——
2002-09-18$2.25$2.250——
2002-09-17$2.25$2.25800——
2002-09-16$2.23$2.230——
2002-09-13$2.23$2.2334,400——
2002-09-12$2.39$2.38400——
2002-09-11$2.26$2.26400——
2002-09-10$2.26$2.261,200——
2002-09-09$2.35$2.353,600——
2002-09-06$2.33$2.3310,400——
2002-09-05$2.26$2.266,000——
2002-09-04$2.13$2.132,400——
2002-09-03$2.20$2.2021,600——
2002-08-30$2.40$2.40800——
2002-08-29$2.41$2.412,000——
2002-08-28$2.41$2.417,600——
2002-08-27$2.44$2.4444,000——
2002-08-26$2.36$2.36400——
2002-08-23$2.30$2.301,600——
2002-08-22$2.35$2.353,200——
2002-08-21$2.38$2.3713,600——
2002-08-20$2.34$2.3410,000——
2002-08-19$2.38$2.3743,200——
2002-08-16$2.30$2.302,800——
2002-08-15$2.29$2.297,200——
2002-08-14$2.32$2.318,000——
2002-08-13$2.30$2.3015,200——
2002-08-12$2.30$2.304,400——
2002-08-09$2.31$2.312,800——
2002-08-08$2.38$2.376,800——
2002-08-07$2.40$2.4034,400——
2002-08-06$2.37$2.3750,000——
2002-08-05$2.37$2.3789,200——
2002-08-02$2.45$2.446,000——
2002-08-01$2.45$2.4413,200——
2002-07-31$2.46$2.4636,400——
2002-07-30$2.25$2.2529,200——
2002-07-29$2.23$2.231,200——
2002-07-26$2.23$2.231,200——
2002-07-25$2.25$2.25400——
2002-07-24$2.25$2.2514,400——
2002-07-23$2.25$2.2536,800——
2002-07-22$2.21$2.2167,600——
2002-07-19$2.18$2.1835,200——
2002-07-18$2.16$2.167,600——
2002-07-17$2.16$2.160——
2002-07-16$2.16$2.1634,400——
2002-07-15$2.15$2.1522,400——
2002-07-12$2.19$2.190——
2002-07-11$2.19$2.1910,800——
2002-07-10$2.25$2.2518,400——
2002-07-09$2.18$2.1818,000——
2002-07-08$2.19$2.1917,600——
2002-07-05$2.13$2.132,000——
2002-07-03$2.15$2.1548,000——
2002-07-02$2.14$2.142,400——
2002-07-01$2.18$2.18400——
2002-06-28$2.16$2.168,400——
2002-06-27$2.19$2.183,600——
2002-06-26$2.10$2.102,800——
2002-06-25$2.11$2.11400——
2002-06-24$2.06$2.0610,400——
2002-06-21$2.03$2.0316,800——
2002-06-20$2.00$2.0020,000——
2002-06-19$2.00$2.0096,000——
2002-06-18$2.00$2.0052,800——
2002-06-17$2.00$2.000——
2002-06-14$2.00$2.0013,200——
2002-06-13$2.02$2.0132,800——
2002-06-12$2.03$2.0332,400——
2002-06-11$2.03$2.0324,800——
2002-06-10$2.14$2.1450,400——
2002-06-07$2.22$2.226,800——
2002-06-06$2.25$2.2520,800——
2002-06-05$2.25$2.2518,000——
2002-06-04$2.22$2.2217,200——
2002-06-03$2.23$2.2364,000——
2002-05-31$2.44$2.4315,200——
2002-05-30$2.36$2.3616,000——
2002-05-29$2.45$2.4520,000——
2002-05-28$2.42$2.4233,200——
2002-05-24$2.45$2.4570,400——
2002-05-23$2.50$2.5024,400——
2002-05-22$2.49$2.4923,200——
2002-05-21$2.50$2.5013,600——
2002-05-20$2.48$2.4897,200——
2002-05-17$2.48$2.4732,000——
2002-05-16$2.50$2.5023,200——
2002-05-15$2.46$2.4542,400——
2002-05-14$2.46$2.468,800——
2002-05-13$2.49$2.48120,000——
2002-05-10$2.50$2.4982,400——
2002-05-09$2.47$2.4754,400——
2002-05-08$2.40$2.4055,600——
2002-05-07$2.44$2.44144,400——
2002-05-06$2.45$2.45265,200——
2002-05-03$2.40$2.40482,400——
2002-05-02$2.04$2.04800——
2002-05-01$2.01$2.01105,200——
2002-04-30$2.03$2.0354,000——
2002-04-29$2.01$2.0111,200——
2002-04-26$2.01$2.016,400——
2002-04-25$2.00$2.0042,800——
2002-04-24$2.06$2.060——
2002-04-23$2.06$2.061,600——
2002-04-22$2.08$2.0716,000——
2002-04-19$2.09$2.0912,800——
2002-04-18$2.08$2.071,600——
2002-04-17$2.12$2.128,400——
2002-04-16$2.06$2.0610,400——
2002-04-15$2.09$2.0914,800——
2002-04-12$2.06$2.0619,600——
2002-04-11$2.07$2.0714,400——
2002-04-10$2.06$2.0652,400——
2002-04-09$2.07$2.0730,800——
2002-04-08$2.10$2.102,000——
2002-04-05$2.08$2.07400——
2002-04-04$2.08$2.071,600——
2002-04-03$2.08$2.0713,200——
2002-04-02$2.08$2.083,600——
2002-04-01$2.08$2.0816,000——
2002-03-28$2.08$2.0844,400——
2002-03-27$2.11$2.118,000——
2002-03-26$2.08$2.0719,600——
2002-03-25$2.09$2.0922,400——
2002-03-22$2.08$2.0815,600——
2002-03-21$2.10$2.1018,400——
2002-03-20$2.09$2.0931,600——
2002-03-19$2.08$2.072,000——
2002-03-18$2.08$2.0746,400——
2002-03-15$2.11$2.1160,000——
2002-03-14$2.08$2.0852,000——
2002-03-13$2.11$2.1144,400——
2002-03-12$2.05$2.0580,000——
2002-03-11$2.08$2.0786,800——
2002-03-08$2.10$2.1014,400——
2002-03-07$2.10$2.0919,600——
2002-03-06$2.08$2.0713,600——
2002-03-05$2.06$2.0685,600——
2002-03-04$2.19$2.18200,000——
2002-03-01$2.06$2.06194,000——
2002-02-28$1.81$1.8143,200——
2002-02-27$1.78$1.7712,400——
2002-02-26$1.76$1.7622,000——
2002-02-25$1.70$1.7013,600——
2002-02-22$1.75$1.7424,000——
2002-02-21$1.74$1.734,400——
2002-02-20$1.74$1.734,400——
2002-02-19$1.69$1.69400——
2002-02-15$1.70$1.701,200——
2002-02-14$1.71$1.7111,200——
2002-02-13$1.70$1.7011,600——
2002-02-12$1.76$1.7642,800——
2002-02-11$1.74$1.7441,600——
2002-02-08$1.69$1.6960,400——
2002-02-07$1.69$1.6920,400——
2002-02-06$1.68$1.6845,200——
2002-02-05$1.75$1.7549,200——
2002-02-04$1.79$1.790——
2002-02-01$1.79$1.7939,600——
2002-01-31$1.80$1.807,200——
2002-01-30$1.80$1.804,800——
2002-01-29$1.79$1.7932,000——
2002-01-28$1.77$1.7722,400——
2002-01-25$1.76$1.7637,600——
2002-01-24$1.75$1.7510,800——
2002-01-23$1.74$1.748,800——
2002-01-22$1.74$1.7412,000——
2002-01-18$1.75$1.7421,600——
2002-01-17$1.75$1.7575,600——
2002-01-16$1.70$1.6926,800——
2002-01-15$1.70$1.7033,200——
2002-01-14$1.70$1.706,400——
2002-01-11$1.68$1.6734,400——
2002-01-10$1.70$1.7062,000——
2002-01-09$1.70$1.7041,200——
2002-01-08$1.75$1.7512,800——
2002-01-07$1.76$1.7652,400——
2002-01-04$1.73$1.7330,400——
2002-01-03$1.73$1.7235,600——
2002-01-02$1.74$1.7453,600——