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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$5.97$5.977,535——
2004-12-30$5.89$5.892,758——
2004-12-29$5.79$5.7910,588——
2004-12-28$5.79$5.7912,017——
2004-12-27$5.75$5.757,043——
2004-12-23$5.69$5.697,190——
2004-12-22$5.69$5.692,364——
2004-12-21$5.77$5.7714,479——
2004-12-20$5.99$5.9928,269——
2004-12-17$5.89$5.897,584——
2004-12-16$5.79$5.7919,207——
2004-12-15$5.48$5.486,304——
2004-12-14$5.38$5.3847,574——
2004-12-13$5.69$5.691,970——
2004-12-10$5.91$5.913,300——
2004-12-09$5.93$5.9334,326——
2004-12-08$5.85$5.8524,181——
2004-12-07$5.48$5.4811,967——
2004-12-06$4.87$4.874,137——
2004-12-03$5.18$5.184,186——
2004-12-02$5.28$5.2810,391——
2004-12-01$5.28$5.286,107——
2004-11-30$5.48$5.4820,734——
2004-11-29$5.08$5.0811,032——
2004-11-26$4.87$4.87640——
2004-11-24$4.87$4.8766,633——
2004-11-23$4.97$4.977,584——
2004-11-22$5.18$5.182,659——
2004-11-19$5.12$5.121,576——
2004-11-18$5.18$5.1813,396——
2004-11-17$5.10$5.109,062——
2004-11-16$5.28$5.2823,048——
2004-11-15$5.48$5.48542——
2004-11-12$5.79$5.792,167——
2004-11-11$5.58$5.584,974——
2004-11-10$5.38$5.382,462——
2004-11-09$5.38$5.386,796——
2004-11-08$5.28$5.281,871——
2004-11-05$5.38$5.383,792——
2004-11-04$5.58$5.581,527——
2004-11-03$5.69$5.695,959——
2004-11-02$5.79$5.7921,866——
2004-11-01$5.79$5.7926,151——
2004-10-29$5.38$5.384,137——
2004-10-28$5.48$5.486,107——
2004-10-27$5.38$5.3817,335——
2004-10-26$5.69$5.6915,858——
2004-10-25$5.64$5.64137,994——
2004-10-22$5.28$5.288,520——
2004-10-21$4.67$4.677,190——
2004-10-20$4.67$4.6749——
2004-10-19$4.61$4.610——
2004-10-18$4.61$4.6149——
2004-10-15$4.67$4.67985——
2004-10-14$4.67$4.67985——
2004-10-13$4.57$4.5710,194——
2004-10-12$4.57$4.573,103——
2004-10-11$4.53$4.532,462——
2004-10-08$4.51$4.51295——
2004-10-07$4.47$4.4724,821——
2004-10-06$4.57$4.571,970——
2004-10-05$4.67$4.674,777——
2004-10-04$4.65$4.65542——
2004-10-01$4.67$4.673,447——
2004-09-30$4.67$4.673,349——
2004-09-29$4.57$4.576,599——
2004-09-28$4.87$4.8729,303——
2004-09-27$4.06$4.061,133——
2004-09-24$3.86$3.861,083——
2004-09-23$3.96$3.963,349——
2004-09-22$3.65$3.651,280——
2004-09-21$3.65$3.65246——
2004-09-20$3.65$3.6549——
2004-09-17$3.65$3.651,576——
2004-09-16$3.86$3.8649——
2004-09-15$3.86$3.861,280——
2004-09-14$3.86$3.86148——
2004-09-13$3.86$3.8698——
2004-09-10$3.65$3.652,462——
2004-09-09$3.65$3.653,053——
2004-09-08$3.35$3.352,561——
2004-09-07$3.65$3.6598——
2004-09-03$3.65$3.65788——
2004-09-02$3.45$3.452,068——
2004-09-01$3.45$3.455,368——
2004-08-31$3.55$3.55837——
2004-08-30$3.76$3.7698——
2004-08-27$3.76$3.761,133——
2004-08-26$3.76$3.762,315——
2004-08-25$3.86$3.8649——
2004-08-24$3.86$3.86443——
2004-08-23$3.86$3.86492——
2004-08-20$3.86$3.8698——
2004-08-19$3.76$3.761,724——
2004-08-18$3.76$3.76542——
2004-08-17$3.65$3.65492——
2004-08-16$3.65$3.6518,025——
2004-08-13$3.86$3.8619,995——
2004-08-12$3.96$3.9611,130——
2004-08-11$4.00$4.004,629——
2004-08-10$3.96$3.962,512——
2004-08-09$4.16$4.1649——
2004-08-06$4.16$4.1698——
2004-08-05$4.06$4.067,141——
2004-08-04$4.06$4.061,280——
2004-08-03$4.06$4.06246——
2004-08-02$4.06$4.06788——
2004-07-30$3.86$3.860——
2004-07-29$3.86$3.86985——
2004-07-28$3.76$3.761,822——
2004-07-27$3.76$3.7612,312——
2004-07-26$3.76$3.7613,346——
2004-07-23$4.37$4.371,083——
2004-07-22$4.65$4.6598——
2004-07-21$4.67$4.6798——
2004-07-20$4.67$4.671,822——
2004-07-19$4.67$4.671,970——
2004-07-16$4.67$4.67788——
2004-07-15$4.77$4.777,880——
2004-07-14$4.97$4.97443——
2004-07-13$4.97$4.97148——
2004-07-12$4.87$4.875,811——
2004-07-09$4.83$4.834,925——
2004-07-08$4.87$4.878,815——
2004-07-07$5.08$5.0811,918——
2004-07-06$4.97$4.974,925——
2004-07-02$4.97$4.972,118——
2004-07-01$4.97$4.971,674——
2004-06-30$4.91$4.911,970——
2004-06-29$4.97$4.974,334——
2004-06-28$4.87$4.8712,115——
2004-06-25$5.08$5.088,717——
2004-06-24$4.77$4.770——
2004-06-23$4.77$4.7718,813——
2004-06-22$4.61$4.6132,258——
2004-06-21$4.33$4.3311,426——
2004-06-18$4.10$4.1013,740——
2004-06-17$3.96$3.96640——
2004-06-16$3.96$3.965,171——
2004-06-15$3.86$3.862,758——
2004-06-14$3.96$3.9613,987——
2004-06-10$4.06$4.065,220——
2004-06-09$3.96$3.96985——
2004-06-08$4.02$4.021,970——
2004-06-07$3.68$3.682,512——
2004-06-04$3.86$3.865,664——
2004-06-03$3.55$3.55689——
2004-06-02$3.45$3.455,713——
2004-06-01$3.29$3.293,694——
2004-05-28$3.27$3.272,512——
2004-05-27$3.25$3.25492——
2004-05-26$3.25$3.250——
2004-05-25$3.25$3.25689——
2004-05-24$3.25$3.250——
2004-05-21$3.25$3.25739——
2004-05-20$3.23$3.23246——
2004-05-19$3.09$3.090——
2004-05-18$3.09$3.090——
2004-05-17$3.09$3.0998——
2004-05-14$3.11$3.118,618——
2004-05-13$3.07$3.070——
2004-05-12$3.07$3.073,300——
2004-05-11$3.09$3.095,417——
2004-05-10$3.09$3.09739——
2004-05-07$3.15$3.150——
2004-05-06$3.15$3.152,118——
2004-05-05$3.15$3.151,724——
2004-05-04$3.07$3.072,216——
2004-05-03$3.07$3.077,634——
2004-04-30$3.19$3.1913,543——
2004-04-29$3.25$3.255,270——
2004-04-28$3.23$3.2314,873——
2004-04-27$3.25$3.251,970——
2004-04-26$3.25$3.251,034——
2004-04-23$3.35$3.358,569——
2004-04-22$3.35$3.35246——
2004-04-21$3.45$3.458,717——
2004-04-20$3.76$3.7612,805——
2004-04-19$4.16$4.1662,250——
2004-04-16$2.82$2.821,576——
2004-04-15$2.74$2.740——
2004-04-14$2.74$2.74689——
2004-04-13$2.82$2.827,387——
2004-04-12$2.44$2.441,133——
2004-04-08$2.54$2.546,599——
2004-04-07$2.68$2.68591——
2004-04-06$2.64$2.645,270——
2004-04-05$2.64$2.645,270——
2004-04-02$2.54$2.5410,096——
2004-04-01$2.44$2.443,250——
2004-03-31$2.52$2.527,387——
2004-03-30$2.19$2.19492——
2004-03-29$2.19$2.1917,976——
2004-03-26$2.54$2.5412,805——
2004-03-25$2.23$2.233,940——
2004-03-24$2.13$2.134,925——
2004-03-23$2.13$2.132,068——
2004-03-22$2.25$2.25492——
2004-03-19$2.23$2.237,831——
2004-03-18$2.13$2.133,250——
2004-03-17$1.75$1.75886——
2004-03-16$1.67$1.670——
2004-03-15$1.67$1.67148——
2004-03-12$1.67$1.672,364——
2004-03-11$1.67$1.67591——
2004-03-10$1.93$1.930——
2004-03-09$1.93$1.930——
2004-03-08$1.93$1.930——
2004-03-05$1.93$1.933,447——
2004-03-04$1.62$1.620——
2004-03-03$1.62$1.620——
2004-03-02$1.62$1.629,160——
2004-03-01$2.13$2.1319,256——
2004-02-27$1.54$1.540——
2004-02-26$1.54$1.540——
2004-02-25$1.54$1.540——
2004-02-24$1.54$1.540——
2004-02-23$1.54$1.54492——
2004-02-20$1.62$1.620——
2004-02-19$1.62$1.626,550——
2004-02-18$1.54$1.54246——
2004-02-17$1.71$1.711,970——
2004-02-13$1.71$1.710——
2004-02-12$1.71$1.710——
2004-02-11$1.71$1.71492——
2004-02-10$1.62$1.625,565——
2004-02-09$1.58$1.5816,744——
2004-02-06$1.73$1.731,231——
2004-02-05$1.62$1.6213,543——
2004-02-04$1.73$1.730——
2004-02-03$1.73$1.73492——
2004-02-02$1.67$1.670——
2004-01-30$1.67$1.670——
2004-01-29$1.67$1.670——
2004-01-28$1.67$1.670——
2004-01-27$1.67$1.675,910——
2004-01-26$1.77$1.77739——
2004-01-23$1.73$1.7311,327——
2004-01-22$1.73$1.7317,434——
2004-01-21$1.83$1.830——
2004-01-20$1.83$1.831,477——
2004-01-16$1.83$1.830——
2004-01-15$1.83$1.832,955——
2004-01-14$2.03$2.030——
2004-01-13$2.03$2.030——
2004-01-12$2.03$2.03492——
2004-01-09$1.93$1.930——
2004-01-08$1.93$1.930——
2004-01-07$1.93$1.930——
2004-01-06$1.93$1.930——
2004-01-05$1.93$1.930——
2004-01-02$1.93$1.930——