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 — 2000

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2000-12-29$2.16$2.164,826——
2000-12-28$2.16$2.169,948——
2000-12-27$2.09$2.094,826——
2000-12-26$2.03$2.031,773——
2000-12-22$2.03$2.03837——
2000-12-21$2.03$2.032,462——
2000-12-20$2.03$2.039,357——
2000-12-19$2.47$2.472,462——
2000-12-18$2.28$2.2849——
2000-12-15$2.03$2.031,231——
2000-12-14$2.03$2.031,428——
2000-12-13$2.03$2.03689——
2000-12-12$2.28$2.281,477——
2000-12-11$1.78$1.784,974——
2000-12-08$1.52$1.529,308——
2000-12-07$1.27$1.27246——
2000-12-06$1.02$1.0298——
2000-12-05$1.02$1.020——
2000-12-04$1.02$1.021,280——
2000-12-01$1.40$1.400——
2000-11-30$1.40$1.401,280——
2000-11-29$1.59$1.590——
2000-11-28$1.59$1.59788——
2000-11-27$1.46$1.460——
2000-11-24$1.46$1.460——
2000-11-22$1.46$1.460——
2000-11-21$1.46$1.460——
2000-11-20$1.46$1.460——
2000-11-17$1.46$1.460——
2000-11-16$1.46$1.460——
2000-11-15$1.46$1.460——
2000-11-14$1.46$1.4649——
2000-11-13$1.52$1.520——
2000-11-10$1.52$1.5216,695——
2000-11-09$1.84$1.840——
2000-11-08$1.84$1.840——
2000-11-07$1.84$1.8498——
2000-11-06$1.84$1.84492——
2000-11-03$1.78$1.780——
2000-11-02$1.78$1.780——
2000-11-01$1.78$1.780——
2000-10-31$1.78$1.782,758——
2000-10-30$1.52$1.521,231——
2000-10-27$2.03$2.032,167——
2000-10-26$1.65$1.650——
2000-10-25$1.65$1.6598——
2000-10-24$1.78$1.78492——
2000-10-23$1.78$1.781,477——
2000-10-20$1.52$1.52345——
2000-10-19$1.14$1.140——
2000-10-18$1.14$1.140——
2000-10-17$1.14$1.140——
2000-10-16$1.14$1.140——
2000-10-13$1.14$1.140——
2000-10-12$1.14$1.14492——
2000-10-11$1.65$1.650——
2000-10-10$1.65$1.650——
2000-10-09$1.65$1.650——
2000-10-06$1.65$1.650——
2000-10-05$1.65$1.6598——
2000-10-04$1.65$1.650——
2000-10-03$1.65$1.6598——
2000-10-02$1.52$1.520——
2000-09-29$1.52$1.5298——
2000-09-28$1.46$1.463,447——
2000-09-27$1.27$1.2798——
2000-09-26$1.40$1.403,694——
2000-09-25$1.84$1.840——
2000-09-22$1.84$1.840——
2000-09-21$1.84$1.840——
2000-09-20$1.84$1.840——
2000-09-19$1.84$1.840——
2000-09-18$1.84$1.840——
2000-09-15$1.84$1.840——
2000-09-14$1.84$1.840——
2000-09-13$1.84$1.840——
2000-09-12$1.84$1.840——
2000-09-11$1.84$1.840——
2000-09-08$1.84$1.8498——
2000-09-07$1.78$1.780——
2000-09-06$1.78$1.780——
2000-09-05$1.78$1.780——
2000-09-01$1.78$1.780——
2000-08-31$1.78$1.780——
2000-08-30$1.78$1.780——
2000-08-29$1.78$1.780——
2000-08-28$1.78$1.780——
2000-08-25$1.78$1.780——
2000-08-24$1.78$1.780——
2000-08-23$1.78$1.7849——
2000-08-22$1.90$1.900——
2000-08-21$1.90$1.900——
2000-08-18$1.90$1.900——
2000-08-17$1.90$1.90148——
2000-08-16$1.78$1.7898——
2000-08-15$1.84$1.840——
2000-08-14$1.84$1.84689——
2000-08-11$1.84$1.841,576——
2000-08-10$1.90$1.90295——
2000-08-09$1.90$1.902,068——
2000-08-08$2.09$2.090——
2000-08-07$2.09$2.098,717——
2000-08-04$2.28$2.280——
2000-08-03$2.28$2.286,205——
2000-08-02$2.35$2.3549——
2000-08-01$2.28$2.280——
2000-07-31$2.28$2.280——
2000-07-28$2.28$2.280——
2000-07-27$2.28$2.28591——
2000-07-26$2.54$2.540——
2000-07-25$2.54$2.540——
2000-07-24$2.54$2.540——
2000-07-21$2.54$2.540——
2000-07-20$2.54$2.540——
2000-07-19$2.54$2.543,694——
2000-07-18$2.28$2.280——
2000-07-17$2.28$2.2849——
2000-07-14$2.28$2.28492——
2000-07-13$2.28$2.280——
2000-07-12$2.28$2.280——
2000-07-11$2.28$2.2898——
2000-07-10$2.28$2.280——
2000-07-07$2.28$2.28295——
2000-07-06$2.28$2.280——
2000-07-05$2.28$2.289,160——
2000-07-03$2.28$2.284,432——
2000-06-30$2.41$2.4149——
2000-06-29$2.09$2.09443——
2000-06-28$2.28$2.2849——
2000-06-27$2.28$2.282,462——
2000-06-26$2.41$2.410——
2000-06-23$2.41$2.410——
2000-06-22$2.41$2.410——
2000-06-21$2.41$2.410——
2000-06-20$2.41$2.4149——
2000-06-19$2.28$2.2898——
2000-06-16$2.28$2.28148——
2000-06-15$2.28$2.280——
2000-06-14$2.28$2.280——
2000-06-13$2.28$2.28788——
2000-06-12$2.54$2.540——
2000-06-09$2.54$2.540——
2000-06-08$2.54$2.542,462——
2000-06-07$2.54$2.5410,982——
2000-06-06$2.47$2.470——
2000-06-05$2.47$2.470——
2000-06-02$2.47$2.4724,674——
2000-06-01$3.30$3.3032,110——
2000-05-31$2.47$2.470——
2000-05-30$2.47$2.473,447——
2000-05-26$2.03$2.030——
2000-05-25$2.03$2.030——
2000-05-24$2.03$2.03689——
2000-05-23$2.16$2.160——
2000-05-22$2.16$2.168,520——
2000-05-19$2.03$2.031,970——
2000-05-18$2.41$2.418,372——
2000-05-17$2.03$2.030——
2000-05-16$2.03$2.0321,325——
2000-05-15$2.03$2.030——
2000-05-12$2.03$2.032,610——
2000-05-11$1.27$1.270——
2000-05-10$1.27$1.270——
2000-05-09$1.27$1.270——
2000-05-08$1.27$1.2749——
2000-05-05$2.03$2.037,535——
2000-05-04$1.52$1.524,482——
2000-05-03$1.52$1.522,118——
2000-05-02$1.52$1.520——
2000-05-01$1.52$1.520——
2000-04-28$1.52$1.520——
2000-04-27$1.52$1.52837——
2000-04-26$1.52$1.520——
2000-04-25$1.52$1.520——
2000-04-24$1.52$1.520——
2000-04-20$1.52$1.52788——
2000-04-19$1.52$1.520——
2000-04-18$1.52$1.52197——
2000-04-17$1.62$1.622,906——
2000-04-14$1.65$1.65985——
2000-04-13$1.87$1.87492——
2000-04-12$1.71$1.71689——
2000-04-11$2.03$2.03246——
2000-04-10$1.71$1.710——
2000-04-07$1.71$1.7198——
2000-04-06$2.16$2.164,925——
2000-04-05$2.28$2.28148——
2000-04-04$1.84$1.84246——
2000-04-03$1.84$1.84492——
2000-03-31$2.16$2.160——
2000-03-30$2.16$2.165,171——
2000-03-29$2.16$2.166,747——
2000-03-28$2.28$2.281,133——
2000-03-27$2.22$2.22492——
2000-03-24$2.28$2.286,452——
2000-03-23$2.16$2.169,702——
2000-03-22$1.65$1.6573,676——
2000-03-21$2.41$2.411,625——
2000-03-20$2.41$2.411,970——
2000-03-17$2.54$2.543,792——
2000-03-16$2.79$2.7917,040——
2000-03-15$2.92$2.923,152——
2000-03-14$3.05$3.0522,457——
2000-03-13$3.36$3.3620,635——
2000-03-10$3.05$3.051,428——
2000-03-09$2.54$2.5422,851——
2000-03-08$2.41$2.419,702——
2000-03-07$3.05$3.0541,270——
2000-03-06$2.28$2.280——
2000-03-03$2.28$2.2816,055——
2000-03-02$2.22$2.2229,549——
2000-03-01$2.22$2.22492——
2000-02-29$2.03$2.031,280——
2000-02-28$2.03$2.0317,089——
2000-02-25$2.03$2.0334,474——
2000-02-24$2.28$2.2825,609——
2000-02-23$2.67$2.675,713——
2000-02-22$3.05$3.0528,909——
2000-02-18$2.03$2.038,225——
2000-02-17$2.09$2.09542——
2000-02-16$2.16$2.160——
2000-02-15$2.16$2.161,231——
2000-02-14$2.54$2.541,576——
2000-02-11$2.28$2.283,053——
2000-02-10$2.41$2.41492——
2000-02-09$2.28$2.286,156——
2000-02-08$2.41$2.411,822——
2000-02-07$2.16$2.160——
2000-02-04$2.16$2.16197——
2000-02-03$2.41$2.4113,002——
2000-02-02$2.28$2.2813,149——
2000-02-01$2.03$2.03492——
2000-01-31$2.03$2.038,963——
2000-01-28$2.03$2.031,674——
2000-01-27$2.28$2.287,880——
2000-01-26$2.16$2.165,368——
2000-01-25$2.03$2.032,758——
2000-01-24$2.28$2.28148——
2000-01-21$1.71$1.712,265——
2000-01-20$1.65$1.650——
2000-01-19$1.65$1.65394——
2000-01-18$1.78$1.780——
2000-01-14$1.78$1.780——
2000-01-13$1.78$1.7849——
2000-01-12$2.28$2.28197——
2000-01-11$2.28$2.2849——
2000-01-10$1.78$1.78492——
2000-01-07$2.28$2.2898——
2000-01-06$1.78$1.782,856——
2000-01-05$1.52$1.5298——
2000-01-04$2.03$2.034,186——
2000-01-03$2.28$2.283,300——