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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$113.01$118.1279,300——
2021-12-30$111.98$117.0469,300——
2021-12-29$112.68$117.77170,400——
2021-12-28$109.53$114.48140,400——
2021-12-27$107.00$111.84175,000——
2021-12-23$106.42$111.23107,800——
2021-12-22$105.30$110.06316,200——
2021-12-21$105.83$110.61205,500——
2021-12-20$105.73$110.51190,500——
2021-12-17$108.00$112.88678,100——
2021-12-16$107.96$112.8484,500——
2021-12-15$110.11$115.09144,600——
2021-12-14$108.78$113.70103,300——
2021-12-13$108.73$113.6481,300——
2021-12-10$110.78$115.7967,000——
2021-12-09$110.82$115.8373,300——
2021-12-08$112.92$118.0271,600——
2021-12-07$112.91$118.0172,500——
2021-12-06$113.84$118.98123,000——
2021-12-03$112.67$117.7660,800——
2021-12-02$113.56$118.69127,700——
2021-12-01$111.72$116.7795,700——
2021-11-30$110.98$116.00152,000——
2021-11-29$114.06$119.2183,500——
2021-11-26$113.90$119.0558,300——
2021-11-24$121.55$127.0444,600——
2021-11-23$122.69$128.2367,700——
2021-11-22$121.77$127.2774,500——
2021-11-19$117.98$123.3162,500——
2021-11-18$120.48$125.9273,200——
2021-11-17$119.58$124.9872,100——
2021-11-16$118.43$123.7877,500——
2021-11-15$117.64$122.9659,000——
2021-11-12$117.83$123.1675,900——
2021-11-11$117.30$122.6064,600——
2021-11-10$118.17$123.5158,400——
2021-11-09$115.01$120.2152,000——
2021-11-08$113.82$118.9656,100——
2021-11-05$114.21$119.37122,100——
2021-11-04$111.24$116.2796,200——
2021-11-03$110.14$115.1261,700——
2021-11-02$107.50$112.3668,400——
2021-11-01$106.57$111.39110,200——
2021-10-29$104.38$109.10102,200——
2021-10-28$102.67$107.3170,200——
2021-10-27$103.34$108.0185,600——
2021-10-26$100.58$105.13110,000——
2021-10-25$99.91$104.43169,000——
2021-10-22$102.32$106.9470,300——
2021-10-21$104.16$108.8790,100——
2021-10-20$102.44$107.0768,100——
2021-10-19$100.70$105.2551,100——
2021-10-18$100.04$104.5642,700——
2021-10-15$100.64$105.1978,900——
2021-10-14$100.11$104.6361,000——
2021-10-13$98.40$102.8568,300——
2021-10-12$98.48$102.9385,600——
2021-10-11$96.80$101.1769,200——
2021-10-08$97.32$101.7251,600——
2021-10-07$96.24$100.5995,100——
2021-10-06$94.50$98.77108,800——
2021-10-05$98.39$102.8472,500——
2021-10-04$98.63$103.09133,600——
2021-10-01$95.98$100.32107,600——
2021-09-30$94.67$98.9573,600——
2021-09-29$97.96$102.3951,700——
2021-09-28$97.58$101.9969,500——
2021-09-27$98.53$102.9879,900——
2021-09-24$96.63$101.0079,800——
2021-09-23$96.73$101.1068,700——
2021-09-22$96.77$101.1463,900——
2021-09-21$94.79$99.0795,100——
2021-09-20$93.81$98.05105,900——
2021-09-17$93.28$97.50370,800——
2021-09-16$91.52$95.6671,300——
2021-09-15$91.34$95.4788,000——
2021-09-14$91.08$95.20114,700——
2021-09-13$91.87$96.0275,600——
2021-09-10$92.29$96.4673,700——
2021-09-09$93.25$97.4690,300——
2021-09-08$92.52$96.7081,900——
2021-09-07$92.55$96.73122,600——
2021-09-03$91.40$95.53119,000——
2021-09-02$93.90$98.1480,900——
2021-09-01$94.40$98.6765,400——
2021-08-31$93.86$98.1087,400——
2021-08-30$95.52$99.84186,700——
2021-08-27$96.68$101.05153,000——
2021-08-26$95.82$100.1565,000——
2021-08-25$97.41$101.8160,300——
2021-08-24$97.85$102.2779,900——
2021-08-23$97.23$101.62102,000——
2021-08-20$96.70$101.0791,500——
2021-08-19$95.32$99.6393,600——
2021-08-18$95.50$99.8266,000——
2021-08-17$97.38$101.7851,200——
2021-08-16$99.08$103.5662,200——
2021-08-13$98.35$102.7945,900——
2021-08-12$99.36$103.8584,000——
2021-08-11$100.13$104.6686,200——
2021-08-10$100.33$104.8675,900——
2021-08-09$99.20$103.6879,200——
2021-08-06$99.81$104.3262,800——
2021-08-05$98.33$102.7747,500——
2021-08-04$97.85$102.2772,400——
2021-08-03$100.68$105.23123,100——
2021-08-02$100.46$105.0060,600——
2021-07-30$101.15$105.7275,100——
2021-07-29$101.30$105.8860,300——
2021-07-28$100.12$104.6485,900——
2021-07-27$101.45$106.0376,600——
2021-07-26$102.62$107.2679,000——
2021-07-23$104.92$109.66102,500——
2021-07-22$103.55$108.2373,500——
2021-07-21$104.49$109.2169,100——
2021-07-20$105.65$110.42139,100——
2021-07-19$103.63$108.31114,000——
2021-07-16$103.40$108.07100,900——
2021-07-15$105.37$110.1341,600——
2021-07-14$106.13$110.9354,400——
2021-07-13$105.73$110.5153,100——
2021-07-12$106.70$111.5279,700——
2021-07-09$104.82$109.5647,300——
2021-07-08$103.55$108.2352,800——
2021-07-07$105.39$110.1562,600——
2021-07-06$103.74$108.4383,200——
2021-07-02$104.83$109.5754,000——
2021-07-01$105.48$110.2584,300——
2021-06-30$103.67$108.36128,500——
2021-06-29$103.59$108.27137,600——
2021-06-28$101.28$105.86109,300——
2021-06-25$100.16$104.69248,800——
2021-06-24$98.87$103.34129,000——
2021-06-23$98.51$102.96158,800——
2021-06-22$100.35$104.8953,300——
2021-06-21$100.19$104.7288,600——
2021-06-18$98.82$103.29214,200——
2021-06-17$99.19$103.67123,200——
2021-06-16$101.91$106.5265,500——
2021-06-15$103.01$107.6766,100——
2021-06-14$101.55$106.1469,000——
2021-06-11$102.93$107.5842,400——
2021-06-10$101.53$106.1248,500——
2021-06-09$102.94$107.5966,700——
2021-06-08$103.59$108.2747,600——
2021-06-07$102.74$107.3875,000——
2021-06-04$104.44$109.1690,000——
2021-06-03$104.39$109.11108,200——
2021-06-02$102.00$106.6185,000——
2021-06-01$103.30$107.97116,500——
2021-05-28$102.38$107.01118,800——
2021-05-27$102.47$107.10109,000——
2021-05-26$101.30$105.8896,300——
2021-05-25$100.05$104.57102,700——
2021-05-24$100.73$105.2870,800——
2021-05-21$100.97$105.53121,000——
2021-05-20$99.60$104.1074,700——
2021-05-19$98.99$103.4693,200——
2021-05-18$99.54$104.0469,100——
2021-05-17$103.08$107.7469,000——
2021-05-14$103.85$108.5474,600——
2021-05-13$103.03$107.69123,800——
2021-05-12$99.59$104.09118,600——
2021-05-11$99.83$104.3492,400——
2021-05-10$103.59$108.27115,300——
2021-05-07$104.45$109.17105,500——
2021-05-06$102.38$107.01167,500——
2021-05-05$98.95$103.4294,800——
2021-05-04$98.89$103.36113,400——
2021-05-03$100.67$105.22198,700——
2021-04-30$99.18$103.66158,000——
2021-04-29$101.02$105.59179,200——
2021-04-28$99.89$104.40212,700——
2021-04-27$98.00$102.43261,400——
2021-04-26$99.01$103.48499,400——
2021-04-23$111.34$116.37108,200——
2021-04-22$109.07$114.0095,400——
2021-04-21$109.75$114.71116,400——
2021-04-20$107.78$112.65117,700——
2021-04-19$107.63$112.4957,000——
2021-04-16$107.20$112.0464,200——
2021-04-15$106.60$111.4254,200——
2021-04-14$105.75$110.5353,500——
2021-04-13$104.87$109.6185,300——
2021-04-12$105.71$110.4954,400——
2021-04-09$104.58$109.3187,100——
2021-04-08$103.78$108.47139,800——
2021-04-07$102.21$106.8384,300——
2021-04-06$103.74$108.43102,300——
2021-04-05$105.25$110.01105,700——
2021-04-01$103.61$108.2992,600——
2021-03-31$102.64$107.28175,400——
2021-03-30$103.85$108.54114,000——
2021-03-29$103.38$108.05137,900——
2021-03-26$105.22$109.98104,900——
2021-03-25$102.93$107.58105,100——
2021-03-24$101.42$106.00108,600——
2021-03-23$102.60$107.24125,500——
2021-03-22$106.94$111.77109,200——
2021-03-19$106.46$111.27383,200——
2021-03-18$104.77$109.50126,100——
2021-03-17$105.74$110.52128,800——
2021-03-16$106.19$110.99183,500——
2021-03-15$104.14$108.85213,300——
2021-03-12$105.86$110.64313,600——
2021-03-11$106.25$111.05205,900——
2021-03-10$108.20$113.09183,700——
2021-03-09$109.68$114.64108,600——
2021-03-08$111.15$116.17157,200——
2021-03-05$106.59$111.41199,100——
2021-03-04$104.93$109.67222,400——
2021-03-03$104.21$108.9297,800——
2021-03-02$101.45$106.0379,200——
2021-03-01$102.92$107.57140,400——
2021-02-26$99.71$104.22124,800——
2021-02-25$99.52$104.02125,300——
2021-02-24$101.65$106.24165,200——
2021-02-23$102.05$106.66235,700——
2021-02-22$102.53$107.16322,600——
2021-02-19$93.08$97.29170,400——
2021-02-18$92.57$96.75127,900——
2021-02-17$94.58$98.85163,500——
2021-02-16$95.63$99.95132,100——
2021-02-12$96.10$100.44138,400——
2021-02-11$96.57$100.93208,800——
2021-02-10$99.06$103.54131,200——
2021-02-09$100.35$104.89114,500——
2021-02-08$101.88$106.48105,700——
2021-02-05$99.14$103.6299,100——
2021-02-04$96.90$101.2884,500——
2021-02-03$95.38$99.6976,900——
2021-02-02$94.73$99.01106,100——
2021-02-01$93.52$97.75165,700——
2021-01-29$90.83$94.93168,500——
2021-01-28$92.80$96.99105,500——
2021-01-27$93.37$97.59137,200——
2021-01-26$99.34$103.8377,400——
2021-01-25$99.10$103.5872,400——
2021-01-22$99.15$103.63110,000——
2021-01-21$99.33$103.8299,700——
2021-01-20$98.28$102.7296,500——
2021-01-19$95.88$100.21137,400——
2021-01-15$97.76$102.18143,600——
2021-01-14$97.50$101.91138,100——
2021-01-13$95.57$99.89123,000——
2021-01-12$98.13$102.5683,700——
2021-01-11$96.23$100.5885,100——
2021-01-08$95.46$99.77123,500——
2021-01-07$95.00$99.29118,300——
2021-01-06$93.36$97.58243,500——
2021-01-05$88.34$92.33111,100——
2021-01-04$87.34$91.29117,000——