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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$86.82$90.74127,700——
2020-12-30$88.30$92.2997,100——
2020-12-29$88.03$92.01102,100——
2020-12-28$89.57$93.6289,900——
2020-12-24$89.56$93.6141,300——
2020-12-23$87.81$91.78124,600——
2020-12-22$87.87$91.84155,600——
2020-12-21$88.39$92.38225,100——
2020-12-18$89.39$93.43851,200——
2020-12-17$94.63$98.91261,100——
2020-12-16$98.04$102.47187,000——
2020-12-15$99.36$103.85246,700——
2020-12-14$96.54$100.90167,800——
2020-12-11$97.69$102.1188,100——
2020-12-10$97.66$102.0764,000——
2020-12-09$98.35$102.79115,700——
2020-12-08$97.04$101.43152,800——
2020-12-07$96.27$100.6293,600——
2020-12-04$95.41$99.7271,000——
2020-12-03$93.43$97.6587,600——
2020-12-02$93.04$97.2498,100——
2020-12-01$94.74$99.02112,000——
2020-11-30$92.37$96.54136,100——
2020-11-27$93.07$97.2853,300——
2020-11-25$91.85$96.00104,700——
2020-11-24$93.34$97.56185,300——
2020-11-23$93.52$97.75165,400——
2020-11-20$94.50$98.77132,500——
2020-11-19$94.29$98.55182,200——
2020-11-18$94.53$98.80210,500——
2020-11-17$95.20$99.50128,000——
2020-11-16$95.06$99.36182,400——
2020-11-13$94.74$99.02109,900——
2020-11-12$94.32$98.58150,800——
2020-11-11$96.20$100.5583,900——
2020-11-10$96.01$100.35166,600——
2020-11-09$92.20$96.37178,400——
2020-11-06$94.82$99.11108,200——
2020-11-05$93.35$97.5793,600——
2020-11-04$91.90$96.05110,900——
2020-11-03$90.87$94.98169,900——
2020-11-02$87.50$91.45150,700——
2020-10-30$89.27$93.30295,700——
2020-10-29$87.91$91.88180,700——
2020-10-28$85.98$89.87248,600——
2020-10-27$88.08$92.0683,100——
2020-10-26$89.94$94.00100,300——
2020-10-23$90.67$94.7777,000——
2020-10-22$91.14$95.2699,100——
2020-10-21$91.00$95.1176,300——
2020-10-20$90.74$94.8463,400——
2020-10-19$90.04$94.1167,400——
2020-10-16$91.17$95.29103,300——
2020-10-15$92.12$96.28122,700——
2020-10-14$91.17$95.29108,500——
2020-10-13$93.21$97.42126,700——
2020-10-12$93.50$97.73131,100——
2020-10-09$92.96$97.16142,800——
2020-10-08$93.86$98.10168,000——
2020-10-07$94.31$98.57170,800——
2020-10-06$95.17$99.47182,400——
2020-10-05$94.69$98.97177,800——
2020-10-02$94.21$98.47164,300——
2020-10-01$93.26$97.47191,200——
2020-09-30$90.38$94.46262,700——
2020-09-29$88.74$92.75142,000——
2020-09-28$89.17$93.20168,400——
2020-09-25$85.35$89.21111,500——
2020-09-24$84.04$87.84167,400——
2020-09-23$82.96$86.71147,900——
2020-09-22$83.38$87.15129,700——
2020-09-21$82.63$86.36138,100——
2020-09-18$86.43$90.34428,100——
2020-09-17$85.93$89.81116,200——
2020-09-16$86.83$90.75139,200——
2020-09-15$88.02$92.00106,700——
2020-09-14$88.30$92.29155,600——
2020-09-11$85.92$89.80131,500——
2020-09-10$84.91$88.75125,600——
2020-09-09$84.03$87.83158,300——
2020-09-08$82.35$86.07236,400——
2020-09-04$85.73$89.6081,400——
2020-09-03$85.87$89.75127,600——
2020-09-02$88.03$92.01106,400——
2020-09-01$86.24$90.14104,800——
2020-08-31$84.69$88.52144,600——
2020-08-28$84.98$88.82100,200——
2020-08-27$84.22$88.03133,900——
2020-08-26$83.84$87.63109,600——
2020-08-25$83.12$86.8878,700——
2020-08-24$82.77$86.5181,600——
2020-08-21$81.26$84.93149,300——
2020-08-20$82.85$86.5981,500——
2020-08-19$83.79$87.5873,600——
2020-08-18$84.49$88.31107,400——
2020-08-17$83.83$87.6283,400——
2020-08-14$83.56$87.34109,300——
2020-08-13$83.24$87.0081,400——
2020-08-12$84.39$88.20119,800——
2020-08-11$84.21$88.02156,000——
2020-08-10$83.06$86.81198,700——
2020-08-07$85.97$89.86114,200——
2020-08-06$83.68$87.4698,700——
2020-08-05$84.93$88.77129,700——
2020-08-04$82.23$85.95108,600——
2020-08-03$81.91$85.61161,300——
2020-07-31$81.75$85.44265,500——
2020-07-30$82.81$86.55343,700——
2020-07-29$77.92$81.44125,500——
2020-07-28$76.09$79.5372,900——
2020-07-27$75.82$79.25115,200——
2020-07-24$73.79$77.12142,500——
2020-07-23$72.92$76.22112,700——
2020-07-22$71.54$74.77123,100——
2020-07-21$72.07$75.33106,400——
2020-07-20$70.49$73.68100,600——
2020-07-17$70.02$73.18150,200——
2020-07-16$69.29$72.42142,600——
2020-07-15$68.43$71.52173,100——
2020-07-14$65.77$68.7495,800——
2020-07-13$64.42$67.33162,500——
2020-07-10$64.54$67.4688,600——
2020-07-09$63.34$66.20102,500——
2020-07-08$64.68$67.6075,900——
2020-07-07$65.65$68.62113,000——
2020-07-06$66.72$69.7458,500——
2020-07-02$66.67$69.68117,900——
2020-07-01$66.42$69.42154,700——
2020-06-30$67.07$70.10109,400——
2020-06-29$66.87$69.8976,800——
2020-06-26$64.03$66.92183,100——
2020-06-25$65.63$68.60103,000——
2020-06-24$65.98$68.96139,700——
2020-06-23$67.90$70.97168,600——
2020-06-22$68.26$71.34123,300——
2020-06-19$67.23$70.27352,000——
2020-06-18$68.05$71.13136,100——
2020-06-17$68.90$72.01108,000——
2020-06-16$69.72$72.87145,300——
2020-06-15$69.36$72.49195,900——
2020-06-12$68.21$71.29147,900——
2020-06-11$69.85$73.01143,800——
2020-06-10$72.99$76.29209,000——
2020-06-09$74.53$77.90164,800——
2020-06-08$79.16$82.74399,000——
2020-06-05$79.56$83.16230,300——
2020-06-04$74.16$77.51179,500——
2020-06-03$72.03$75.29182,400——
2020-06-02$69.50$72.64189,600——
2020-06-01$69.95$73.11197,800——
2020-05-29$69.92$73.08250,000——
2020-05-28$66.74$69.76282,600——
2020-05-27$69.72$72.87192,000——
2020-05-26$68.82$71.93120,200——
2020-05-22$66.47$69.47122,200——
2020-05-21$66.39$69.39157,600——
2020-05-20$67.60$70.66160,200——
2020-05-19$68.43$71.52168,700——
2020-05-18$68.42$71.51208,900——
2020-05-15$66.04$69.02501,900——
2020-05-14$64.95$67.89195,900——
2020-05-13$63.26$66.12177,400——
2020-05-12$64.19$67.09292,700——
2020-05-11$65.04$67.98226,000——
2020-05-08$62.58$65.41191,500——
2020-05-07$59.71$62.41186,200——
2020-05-06$60.06$62.77156,600——
2020-05-05$60.51$63.24221,300——
2020-05-04$60.50$63.23246,400——
2020-05-01$61.70$64.49262,700——
2020-04-30$63.08$65.93264,000——
2020-04-29$62.81$65.65285,100——
2020-04-28$66.82$69.84325,300——
2020-04-27$63.10$65.95375,400——
2020-04-24$57.84$60.45290,900——
2020-04-23$57.90$60.52282,000——
2020-04-22$58.15$60.78143,800——
2020-04-21$58.48$61.1292,400——
2020-04-20$58.48$61.12211,700——
2020-04-17$59.89$62.60188,400——
2020-04-16$57.88$60.50251,900——
2020-04-15$60.31$63.04211,500——
2020-04-14$61.62$64.40236,700——
2020-04-13$57.98$60.60188,800——
2020-04-09$59.16$61.83206,300——
2020-04-08$56.47$59.02144,500——
2020-04-07$54.30$56.75200,600——
2020-04-06$52.33$54.70258,600——
2020-04-03$47.00$49.12208,500——
2020-04-02$49.32$51.55232,000——
2020-04-01$50.16$52.43233,100——
2020-03-31$55.27$57.77259,500——
2020-03-30$54.65$57.12271,100——
2020-03-27$52.46$54.83359,000——
2020-03-26$52.73$55.11283,900——
2020-03-25$51.99$54.34325,300——
2020-03-24$54.03$56.47376,600——
2020-03-23$54.98$57.46290,500——
2020-03-20$57.93$60.55415,700——
2020-03-19$66.77$69.79425,600——
2020-03-18$62.10$64.91404,400——
2020-03-17$57.41$60.00387,000——
2020-03-16$55.38$57.88246,800——
2020-03-13$60.29$63.01306,900——
2020-03-12$56.17$58.71240,100——
2020-03-11$60.43$63.16167,400——
2020-03-10$63.43$66.30299,700——
2020-03-09$59.14$61.81324,400——
2020-03-06$60.16$62.88249,500——
2020-03-05$57.43$60.03250,900——
2020-03-04$59.15$61.82370,000——
2020-03-03$59.58$62.27193,200——
2020-03-02$61.68$64.47197,800——
2020-02-28$60.64$63.38379,800——
2020-02-27$63.27$66.13578,500——
2020-02-26$64.54$67.46285,200——
2020-02-25$63.96$66.85364,600——
2020-02-24$66.34$69.34699,400——
2020-02-21$76.69$80.16197,100——
2020-02-20$76.38$79.83113,500——
2020-02-19$75.73$79.1597,000——
2020-02-18$74.93$78.32193,200——
2020-02-14$72.61$75.89135,600——
2020-02-13$74.16$77.5165,100——
2020-02-12$73.85$77.1996,600——
2020-02-11$72.98$76.2878,000——
2020-02-10$72.02$75.27101,600——
2020-02-07$72.00$75.2586,200——
2020-02-06$73.76$77.0984,600——
2020-02-05$75.93$79.36181,400——
2020-02-04$73.45$76.77147,500——
2020-02-03$70.69$73.88192,600——
2020-01-31$69.80$72.95191,200——
2020-01-30$72.83$76.12122,900——
2020-01-29$74.44$77.8087,800——
2020-01-28$74.75$78.13116,200——
2020-01-27$74.06$77.41171,700——
2020-01-24$75.77$79.19104,800——
2020-01-23$77.78$81.30234,200——
2020-01-22$77.83$81.35131,500——
2020-01-21$77.37$80.87201,900——
2020-01-17$77.75$81.26160,200——
2020-01-16$78.19$81.72103,900——
2020-01-15$77.30$80.79132,400——
2020-01-14$77.93$81.45168,000——
2020-01-13$77.85$81.37141,600——
2020-01-10$75.53$78.9488,200——
2020-01-09$75.55$78.9692,000——
2020-01-08$75.82$79.25150,900——
2020-01-07$76.22$79.66310,500——
2020-01-06$73.75$77.08215,000——
2020-01-03$76.01$79.45162,400——
2020-01-02$75.66$79.08155,000——