NASDAQ:DWSN | Historical Stock Price | DAWSON GEOPHYSICAL CO

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
1994-04-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.14$0.40$1.16$3.41$10.02$29.411994-04-052026-08-27

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$2.03$2.0323,689——
1999-12-30$1.52$1.520——
1999-12-29$1.52$1.5210,588——
1999-12-28$1.52$1.527,978——
1999-12-27$1.52$1.525,319——
1999-12-23$1.78$1.783,103——
1999-12-22$0.89$0.890——
1999-12-21$0.89$0.890——
1999-12-20$0.89$0.8923,886——
1999-12-17$0.95$0.950——
1999-12-16$0.95$0.950——
1999-12-15$0.95$0.950——
1999-12-14$0.95$0.950——
1999-12-13$0.95$0.953,053——
1999-12-10$1.27$1.271,280——
1999-12-09$1.27$1.270——
1999-12-08$1.27$1.270——
1999-12-07$1.27$1.272,413——
1999-12-06$1.90$1.904,777——
1999-12-03$1.02$1.02295——
1999-12-02$1.02$1.022,167——
1999-12-01$1.14$1.1498——
1999-11-30$1.14$1.142,955——
1999-11-29$1.14$1.143,053——
1999-11-26$1.40$1.400——
1999-11-24$1.40$1.404,482——
1999-11-23$1.27$1.274,038——
1999-11-22$1.84$1.845,713——
1999-11-19$1.52$1.52246——
1999-11-18$1.84$1.8498——
1999-11-17$1.84$1.8498——
1999-11-16$1.84$1.8498——
1999-11-15$1.52$1.521,083——
1999-11-12$1.84$1.84197——
1999-11-11$1.84$1.8449——
1999-11-10$1.84$1.84591——
1999-11-09$1.84$1.84197——
1999-11-08$1.52$1.521,182——
1999-11-05$1.71$1.711,231——
1999-11-04$1.52$1.52985——
1999-11-03$1.65$1.6549——
1999-11-02$1.71$1.710——
1999-11-01$1.71$1.710——
1999-10-29$1.71$1.71591——
1999-10-28$1.65$1.65788——
1999-10-27$1.65$1.6510,441——
1999-10-26$1.84$1.84492——
1999-10-25$1.90$1.900——
1999-10-22$1.90$1.903,940——
1999-10-21$1.52$1.524,186——
1999-10-20$1.52$1.52148——
1999-10-19$1.52$1.5210,342——
1999-10-18$1.52$1.520——
1999-10-15$1.52$1.520——
1999-10-14$1.52$1.522,462——
1999-10-13$1.40$1.40985——
1999-10-12$1.40$1.40985——
1999-10-11$1.33$1.33246——
1999-10-08$1.52$1.520——
1999-10-07$1.52$1.520——
1999-10-06$1.52$1.5235,557——
1999-10-05$1.21$1.21569——
1999-10-04$1.45$1.4511,066——
1999-10-01$1.63$1.6310,187——
1999-09-30$1.45$1.4523,632——
1999-09-29$0.97$0.9711,376——
1999-09-28$0.97$0.971,551——
1999-09-27$0.73$0.733,413——
1999-09-24$0.79$0.799,515——
1999-09-23$1.09$1.095,326——
1999-09-22$1.15$1.152,120——
1999-09-21$2.18$2.180——
1999-09-20$2.18$2.180——
1999-09-17$2.18$2.181,189——
1999-09-16$2.18$2.180——
1999-09-15$2.18$2.180——
1999-09-14$2.18$2.18362——
1999-09-13$1.81$1.810——
1999-09-10$1.81$1.8112,411——
1999-09-09$1.69$1.69517——
1999-09-08$1.45$1.451,810——
1999-09-07$1.33$1.330——
1999-09-03$1.33$1.332,482——
1999-09-02$1.09$1.09155——
1999-09-01$1.09$1.092,379——
1999-08-31$1.09$1.090——
1999-08-30$1.09$1.090——
1999-08-27$1.09$1.096,981——
1999-08-26$1.51$1.51310——
1999-08-25$1.45$1.454,395——
1999-08-24$1.57$1.57517——
1999-08-23$1.57$1.57724——
1999-08-20$1.45$1.45931——
1999-08-19$1.45$1.452,224——
1999-08-18$1.57$1.570——
1999-08-17$1.57$1.576,929——
1999-08-16$1.81$1.810——
1999-08-13$1.81$1.8111,428——
1999-08-12$2.18$2.180——
1999-08-11$2.18$2.180——
1999-08-10$2.18$2.18103——
1999-08-09$2.42$2.420——
1999-08-06$2.42$2.421,655——
1999-08-05$2.42$2.422,586——
1999-08-04$2.42$2.420——
1999-08-03$2.42$2.420——
1999-08-02$2.42$2.421,034——
1999-07-30$2.30$2.3015,668——
1999-07-29$2.30$2.304,292——
1999-07-28$2.42$2.42517——
1999-07-27$2.30$2.30362——
1999-07-26$2.48$2.48155——
1999-07-23$2.42$2.420——
1999-07-22$2.42$2.421,706——
1999-07-21$2.42$2.421,034——
1999-07-20$2.42$2.422,172——
1999-07-19$2.42$2.420——
1999-07-16$2.42$2.422,534——
1999-07-15$2.42$2.42879——
1999-07-14$2.66$2.661,965——
1999-07-13$2.42$2.421,810——
1999-07-12$2.54$2.543,516——
1999-07-09$2.42$2.421,086——
1999-07-08$2.54$2.544,654——
1999-07-07$2.90$2.9077,877——
1999-07-06$2.84$2.841,344——
1999-07-02$2.66$2.66259——
1999-07-01$2.48$2.481,189——
1999-06-30$2.54$2.540——
1999-06-29$2.54$2.540——
1999-06-28$2.54$2.540——
1999-06-25$2.54$2.540——
1999-06-24$2.54$2.545,275——
1999-06-23$2.42$2.4252——
1999-06-22$2.30$2.30155——
1999-06-21$2.42$2.420——
1999-06-18$2.42$2.420——
1999-06-17$2.42$2.42310——
1999-06-16$2.90$2.900——
1999-06-15$2.90$2.900——
1999-06-14$2.90$2.907,343——
1999-06-11$2.66$2.661,034——
1999-06-10$2.18$2.180——
1999-06-09$2.18$2.18103——
1999-06-08$2.18$2.1852——
1999-06-07$2.18$2.181,396——
1999-06-04$2.18$2.1852——
1999-06-03$2.60$2.600——
1999-06-02$2.60$2.60827——
1999-06-01$2.60$2.605,430——
1999-05-28$2.18$2.180——
1999-05-27$2.18$2.18776——
1999-05-26$2.42$2.423,361——
1999-05-25$2.66$2.662,430——
1999-05-24$2.66$2.6616,496——
1999-05-21$2.05$2.054,551——
1999-05-20$1.99$1.998,429——
1999-05-19$2.42$2.421,706——
1999-05-18$2.42$2.42103——
1999-05-17$2.78$2.78621——
1999-05-14$2.18$2.18517——
1999-05-13$2.66$2.660——
1999-05-12$2.66$2.660——
1999-05-11$2.66$2.66259——
1999-05-10$2.66$2.66259——
1999-05-07$2.30$2.301,034——
1999-05-06$2.66$2.661,500——
1999-05-05$2.18$2.18310——
1999-05-04$2.42$2.422,689——
1999-05-03$2.42$2.42931——
1999-04-30$2.42$2.42155——
1999-04-29$2.42$2.420——
1999-04-28$2.42$2.4252——
1999-04-27$2.42$2.420——
1999-04-26$2.42$2.4252——
1999-04-23$3.14$3.14517——
1999-04-22$2.30$2.300——
1999-04-21$2.30$2.302,792——
1999-04-20$2.42$2.42465——
1999-04-19$3.14$3.140——
1999-04-16$3.14$3.1415,410——
1999-04-15$3.14$3.142,379——
1999-04-14$3.38$3.386,878——
1999-04-13$3.87$3.8715,824——
1999-04-12$4.35$4.3531,906——
1999-04-09$2.66$2.661,965——
1999-04-08$2.12$2.120——
1999-04-07$2.12$2.120——
1999-04-06$2.12$2.120——
1999-04-05$2.12$2.12155——
1999-04-01$2.18$2.182,482——
1999-03-31$2.42$2.42517——
1999-03-30$2.05$2.051,913——
1999-03-29$2.05$2.050——
1999-03-26$2.05$2.050——
1999-03-25$2.05$2.050——
1999-03-24$2.05$2.051,603——
1999-03-23$1.99$1.99931——
1999-03-22$2.42$2.42724——
1999-03-19$2.12$2.120——
1999-03-18$2.12$2.124,809——
1999-03-17$1.93$1.930——
1999-03-16$1.93$1.93362——
1999-03-15$1.93$1.932,224——
1999-03-12$1.93$1.931,034——
1999-03-11$1.69$1.690——
1999-03-10$1.69$1.690——
1999-03-09$1.69$1.690——
1999-03-08$1.69$1.691,448——
1999-03-05$2.90$2.900——
1999-03-04$2.90$2.900——
1999-03-03$2.90$2.900——
1999-03-02$2.90$2.900——
1999-03-01$2.90$2.900——
1999-02-26$2.90$2.900——
1999-02-25$2.90$2.900——
1999-02-24$2.90$2.900——
1999-02-23$2.90$2.900——
1999-02-22$2.90$2.900——
1999-02-19$2.90$2.900——
1999-02-18$2.90$2.900——
1999-02-17$2.90$2.900——
1999-02-16$2.90$2.9052——
1999-02-12$2.90$2.90931——
1999-02-11$2.66$2.660——
1999-02-10$2.66$2.661,965——
1999-02-09$2.66$2.661,034——
1999-02-08$2.78$2.781,344——
1999-02-05$1.93$1.930——
1999-02-04$1.93$1.933,723——
1999-02-03$2.18$2.180——
1999-02-02$2.18$2.180——
1999-02-01$2.18$2.180——
1999-01-29$2.18$2.180——
1999-01-28$2.18$2.180——
1999-01-27$2.18$2.180——
1999-01-26$2.18$2.180——
1999-01-25$2.18$2.18672——
1999-01-22$2.18$2.180——
1999-01-21$2.18$2.181,293——
1999-01-20$2.18$2.180——
1999-01-19$2.18$2.180——
1999-01-15$2.18$2.180——
1999-01-14$2.18$2.181,862——
1999-01-13$1.93$1.93517——
1999-01-12$2.42$2.4252——
1999-01-11$1.93$1.933,413——
1999-01-08$2.42$2.420——
1999-01-07$2.42$2.420——
1999-01-06$2.42$2.420——
1999-01-05$2.42$2.420——
1999-01-04$2.42$2.4252——