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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$75.72$79.14110,100——
2019-12-30$74.98$78.3793,800——
2019-12-27$75.11$78.5079,500——
2019-12-26$74.67$78.0469,800——
2019-12-24$74.73$78.1146,700——
2019-12-23$75.16$78.56131,100——
2019-12-20$75.03$78.42743,500——
2019-12-19$73.78$77.11123,300——
2019-12-18$73.99$77.33121,300——
2019-12-17$73.93$77.27135,900——
2019-12-16$73.04$76.34158,100——
2019-12-13$72.91$76.21117,200——
2019-12-12$74.49$77.86157,300——
2019-12-11$73.62$76.9596,000——
2019-12-10$73.43$76.75184,600——
2019-12-09$73.01$76.31122,600——
2019-12-06$74.22$77.57159,100——
2019-12-05$74.21$77.56123,500——
2019-12-04$72.91$76.21164,600——
2019-12-03$72.12$75.38179,300——
2019-12-02$73.50$76.82212,400——
2019-11-29$74.32$77.6850,200——
2019-11-27$74.13$77.48161,300——
2019-11-26$72.89$76.18127,300——
2019-11-25$74.22$77.57172,100——
2019-11-22$71.80$75.0491,400——
2019-11-21$71.63$74.87106,200——
2019-11-20$71.94$75.19189,300——
2019-11-19$74.22$77.57185,200——
2019-11-18$73.73$77.06139,700——
2019-11-15$72.53$75.81205,000——
2019-11-14$71.98$75.23193,700——
2019-11-13$71.26$74.48262,900——
2019-11-12$71.76$75.00255,300——
2019-11-11$71.83$75.08437,800——
2019-11-08$72.45$75.72156,700——
2019-11-07$73.54$76.86142,500——
2019-11-06$73.10$76.40112,500——
2019-11-05$73.20$76.51138,800——
2019-11-04$73.94$77.28146,000——
2019-11-01$73.72$77.05137,500——
2019-10-31$71.95$75.20138,800——
2019-10-30$72.43$75.70230,800——
2019-10-29$72.14$75.40276,800——
2019-10-28$73.76$77.09986,300——
2019-10-25$82.92$86.67140,800——
2019-10-24$83.65$87.43162,900——
2019-10-23$82.05$85.76161,300——
2019-10-22$83.68$87.46162,500——
2019-10-21$83.32$87.09127,200——
2019-10-18$82.29$86.01171,700——
2019-10-17$82.52$86.25115,400——
2019-10-16$82.10$85.81118,000——
2019-10-15$81.42$85.10140,700——
2019-10-14$80.74$84.3973,400——
2019-10-11$81.12$84.79115,900——
2019-10-10$79.56$83.16120,000——
2019-10-09$77.78$81.30138,100——
2019-10-08$76.71$80.18125,900——
2019-10-07$78.11$81.64135,900——
2019-10-04$78.57$82.12130,400——
2019-10-03$79.71$83.31273,400——
2019-10-02$79.73$83.33139,300——
2019-10-01$80.19$83.81169,300——
2019-09-30$79.54$83.13128,100——
2019-09-27$79.11$82.69149,500——
2019-09-26$77.64$81.1593,200——
2019-09-25$78.23$81.77135,500——
2019-09-24$78.18$81.71205,000——
2019-09-23$80.66$84.3192,600——
2019-09-20$80.32$83.95243,900——
2019-09-19$80.77$84.42151,200——
2019-09-18$81.82$85.52170,600——
2019-09-17$82.99$86.74134,000——
2019-09-16$81.99$85.70170,500——
2019-09-13$82.44$86.17190,400——
2019-09-12$81.14$84.81263,600——
2019-09-11$81.63$85.32303,800——
2019-09-10$81.53$85.21343,200——
2019-09-09$76.13$79.57228,200——
2019-09-06$74.52$77.89107,700——
2019-09-05$73.79$77.12224,300——
2019-09-04$71.58$74.82100,500——
2019-09-03$70.04$73.21145,900——
2019-08-30$71.08$74.29119,400——
2019-08-29$71.24$74.46157,500——
2019-08-28$70.10$73.27139,700——
2019-08-27$69.99$73.15125,100——
2019-08-26$71.51$74.74109,300——
2019-08-23$70.34$73.52224,500——
2019-08-22$71.69$74.9390,700——
2019-08-21$73.12$76.4283,400——
2019-08-20$72.72$76.0197,000——
2019-08-19$74.26$77.62101,700——
2019-08-16$73.53$76.85163,400——
2019-08-15$72.90$76.19212,300——
2019-08-14$73.84$77.18238,000——
2019-08-13$74.75$78.13251,800——
2019-08-12$73.28$76.59269,600——
2019-08-09$72.62$75.90199,600——
2019-08-08$72.40$75.67154,200——
2019-08-07$70.58$73.77194,800——
2019-08-06$70.82$74.02240,300——
2019-08-05$69.82$72.98220,700——
2019-08-02$69.17$72.30336,700——
2019-08-01$69.01$72.13346,300——
2019-07-31$71.88$75.13421,800——
2019-07-30$73.05$76.35866,400——
2019-07-29$82.92$86.67140,900——
2019-07-26$84.76$88.59150,200——
2019-07-25$84.72$88.55125,100——
2019-07-24$85.10$88.95137,100——
2019-07-23$83.99$87.79137,800——
2019-07-22$81.86$85.56112,400——
2019-07-19$82.09$85.80164,100——
2019-07-18$82.17$85.88117,700——
2019-07-17$81.55$85.24172,400——
2019-07-16$82.38$86.10116,200——
2019-07-15$82.32$86.04168,300——
2019-07-12$81.84$85.54135,900——
2019-07-11$79.18$82.76150,200——
2019-07-10$80.72$84.37578,400——
2019-07-09$80.85$84.50185,600——
2019-07-08$83.54$87.32265,400——
2019-07-05$87.99$91.9768,600——
2019-07-03$87.27$91.2190,900——
2019-07-02$86.36$90.26141,700——
2019-07-01$87.52$91.48180,000——
2019-06-28$87.14$91.08278,700——
2019-06-27$85.72$89.59162,100——
2019-06-26$83.81$87.60199,300——
2019-06-25$84.76$88.59148,500——
2019-06-24$85.42$89.28111,700——
2019-06-21$86.46$90.37223,700——
2019-06-20$88.40$92.40115,800——
2019-06-19$86.32$90.22101,300——
2019-06-18$85.41$89.2786,700——
2019-06-17$84.77$88.60113,300——
2019-06-14$86.25$90.15112,400——
2019-06-13$85.69$89.5688,100——
2019-06-12$84.78$88.6176,900——
2019-06-11$85.79$89.67113,900——
2019-06-10$85.51$89.37192,200——
2019-06-07$86.48$90.3999,300——
2019-06-06$85.12$88.97163,300——
2019-06-05$85.01$88.85151,000——
2019-06-04$84.72$88.55211,200——
2019-06-03$83.34$87.11197,700——
2019-05-31$81.66$85.35136,500——
2019-05-30$81.55$85.2474,400——
2019-05-29$81.37$85.0589,300——
2019-05-28$81.00$84.66155,300——
2019-05-24$81.48$85.1669,500——
2019-05-23$80.50$84.14149,000——
2019-05-22$81.86$85.56144,400——
2019-05-21$82.91$86.66121,900——
2019-05-20$82.75$86.4995,000——
2019-05-17$82.73$86.47118,400——
2019-05-16$82.24$85.96241,400——
2019-05-15$83.00$86.75181,400——
2019-05-14$83.45$87.22153,100——
2019-05-13$83.62$87.40130,600——
2019-05-10$85.67$89.54134,600——
2019-05-09$84.93$88.7796,200——
2019-05-08$86.63$90.55107,900——
2019-05-07$86.28$90.18199,800——
2019-05-06$86.52$90.43181,300——
2019-05-03$87.26$91.20135,900——
2019-05-02$84.74$88.57180,000——
2019-05-01$83.68$87.46447,400——
2019-04-30$87.67$91.63313,800——
2019-04-29$84.90$88.74476,700——
2019-04-26$93.53$97.76133,600——
2019-04-25$91.63$95.77146,400——
2019-04-24$95.03$99.3297,800——
2019-04-23$93.49$97.72131,900——
2019-04-22$92.97$97.1792,800——
2019-04-18$94.56$98.83134,500——
2019-04-17$95.49$99.81198,000——
2019-04-16$93.59$97.82117,200——
2019-04-15$93.03$97.23140,900——
2019-04-12$93.18$97.39118,200——
2019-04-11$92.33$96.50100,800——
2019-04-10$92.25$96.42163,000——
2019-04-09$91.82$95.97126,500——
2019-04-08$92.52$96.70139,700——
2019-04-05$91.41$95.54192,700——
2019-04-04$91.33$95.46139,100——
2019-04-03$89.26$93.29130,500——
2019-04-02$88.78$92.79184,500——
2019-04-01$88.90$92.92244,000——
2019-03-29$88.09$92.07235,600——
2019-03-28$87.78$91.75130,100——
2019-03-27$86.53$90.44175,400——
2019-03-26$85.67$89.54202,800——
2019-03-25$83.98$87.78128,200——
2019-03-22$83.31$87.08188,000——
2019-03-21$84.82$88.65136,400——
2019-03-20$82.77$86.51126,300——
2019-03-19$82.98$86.73200,300——
2019-03-18$82.37$86.09271,400——
2019-03-15$81.60$85.29445,500——
2019-03-14$82.65$86.39237,600——
2019-03-13$82.42$86.14142,200——
2019-03-12$81.74$85.43244,600——
2019-03-11$83.00$86.75189,200——
2019-03-08$82.91$86.66219,700——
2019-03-07$81.76$85.46305,600——
2019-03-06$82.03$85.74247,600——
2019-03-05$82.52$86.25214,000——
2019-03-04$82.00$85.71210,200——
2019-03-01$83.75$87.54239,600——
2019-02-28$80.90$84.56142,900——
2019-02-27$82.77$86.51367,100——
2019-02-26$83.50$87.27367,700——
2019-02-25$81.27$84.94566,700——
2019-02-22$90.72$94.82183,300——
2019-02-21$89.53$93.58108,700——
2019-02-20$89.90$93.96180,500——
2019-02-19$91.53$95.67175,000——
2019-02-15$89.70$93.75139,000——
2019-02-14$88.59$92.59149,400——
2019-02-13$88.72$92.73131,000——
2019-02-12$87.68$91.64171,600——
2019-02-11$87.17$91.11176,600——
2019-02-08$85.44$89.30249,400——
2019-02-07$84.86$88.70193,800——
2019-02-06$85.63$89.50214,600——
2019-02-05$86.21$90.11151,800——
2019-02-04$85.77$89.65174,400——
2019-02-01$85.70$89.57154,500——
2019-01-31$85.95$89.83238,800——
2019-01-30$86.00$89.89208,700——
2019-01-29$86.87$90.80169,600——
2019-01-28$87.55$91.51276,300——
2019-01-25$88.71$92.72376,900——
2019-01-24$91.51$95.65141,400——
2019-01-23$92.52$96.70172,900——
2019-01-22$93.35$97.57250,800——
2019-01-18$93.39$97.61525,200——
2019-01-17$92.84$97.04273,900——
2019-01-16$93.92$98.16158,200——
2019-01-15$93.24$97.45223,800——
2019-01-14$91.67$95.81405,400——
2019-01-11$94.56$98.83292,400——
2019-01-10$93.54$97.77293,800——
2019-01-09$92.19$96.36455,500——
2019-01-08$89.78$93.84382,000——
2019-01-07$90.72$94.82556,400——
2019-01-04$88.14$92.12303,500——
2019-01-03$87.36$91.31290,300——
2019-01-02$89.38$93.42338,600——