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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.40$2.4576,500——
2019-12-30$2.50$2.55219,300——
2019-12-27$2.36$2.4196,800——
2019-12-26$2.45$2.5021,300——
2019-12-24$2.42$2.4712,700——
2019-12-23$2.41$2.4618,100——
2019-12-20$2.43$2.4824,300——
2019-12-19$2.40$2.4517,500——
2019-12-18$2.43$2.4832,300——
2019-12-17$2.44$2.49124,900——
2019-12-16$2.28$2.3366,700——
2019-12-13$2.24$2.29132,800——
2019-12-12$2.29$2.3461,300——
2019-12-11$2.29$2.34112,900——
2019-12-10$2.30$2.3554,500——
2019-12-09$2.36$2.4155,700——
2019-12-06$2.48$2.5345,700——
2019-12-05$2.42$2.4743,900——
2019-12-04$2.30$2.3532,300——
2019-12-03$2.27$2.328,800——
2019-12-02$2.23$2.2842,400——
2019-11-29$2.26$2.3149,600——
2019-11-27$2.28$2.33128,100——
2019-11-26$2.41$2.4679,400——
2019-11-25$2.64$2.7065,200——
2019-11-22$2.60$2.6557,700——
2019-11-21$2.64$2.7035,500——
2019-11-20$2.68$2.7446,800——
2019-11-19$2.64$2.7019,500——
2019-11-18$2.57$2.6229,800——
2019-11-15$2.70$2.7650,700——
2019-11-14$2.61$2.6646,700——
2019-11-13$2.70$2.7614,400——
2019-11-12$2.85$2.9146,700——
2019-11-11$2.80$2.86135,400——
2019-11-08$2.49$2.5410,400——
2019-11-07$2.55$2.6029,200——
2019-11-06$2.65$2.7154,300——
2019-11-05$2.48$2.5360,500——
2019-11-04$2.59$2.6424,300——
2019-11-01$2.56$2.61160,200——
2019-10-31$2.40$2.45281,900——
2019-10-30$1.96$2.0071,400——
2019-10-29$1.93$1.9753,700——
2019-10-28$1.93$1.9716,000——
2019-10-25$1.93$1.9765,600——
2019-10-24$1.97$2.01211,800——
2019-10-23$2.04$2.08137,900——
2019-10-22$2.06$2.1013,800——
2019-10-21$1.95$1.9946,400——
2019-10-18$2.12$2.1618,800——
2019-10-17$2.03$2.0768,000——
2019-10-16$2.16$2.2113,400——
2019-10-15$2.11$2.159,000——
2019-10-14$2.10$2.145,000——
2019-10-11$2.11$2.1511,400——
2019-10-10$2.07$2.1117,000——
2019-10-09$2.07$2.1119,900——
2019-10-08$2.10$2.1419,200——
2019-10-07$2.13$2.1716,100——
2019-10-04$2.13$2.1754,800——
2019-10-03$2.14$2.1978,100——
2019-10-02$2.13$2.1767,200——
2019-10-01$2.15$2.20117,100——
2019-09-30$2.14$2.19114,900——
2019-09-27$2.11$2.1517,800——
2019-09-26$2.10$2.14114,100——
2019-09-25$2.10$2.1419,600——
2019-09-24$2.11$2.156,500——
2019-09-23$2.11$2.1544,900——
2019-09-20$2.20$2.25149,100——
2019-09-19$2.16$2.2187,500——
2019-09-18$2.06$2.1094,600——
2019-09-17$2.04$2.0861,100——
2019-09-16$2.19$2.2459,000——
2019-09-13$2.02$2.0653,600——
2019-09-12$2.08$2.12255,100——
2019-09-11$2.03$2.0773,700——
2019-09-10$2.09$2.1333,200——
2019-09-09$2.13$2.1742,400——
2019-09-06$2.11$2.1527,600——
2019-09-05$2.13$2.1731,800——
2019-09-04$2.10$2.1410,400——
2019-09-03$2.04$2.0827,700——
2019-08-30$2.11$2.1533,700——
2019-08-29$2.16$2.2148,100——
2019-08-28$2.15$2.2082,100——
2019-08-27$2.04$2.0851,900——
2019-08-26$2.19$2.2476,800——
2019-08-23$1.98$2.0235,100——
2019-08-22$2.01$2.0537,000——
2019-08-21$2.14$2.1928,000——
2019-08-20$2.11$2.156,800——
2019-08-19$2.14$2.1937,700——
2019-08-16$2.18$2.2335,700——
2019-08-15$2.03$2.0753,800——
2019-08-14$2.00$2.0448,400——
2019-08-13$2.05$2.099,700——
2019-08-12$2.02$2.0649,900——
2019-08-09$2.12$2.1632,100——
2019-08-08$2.25$2.308,500——
2019-08-07$2.20$2.25140,900——
2019-08-06$2.25$2.3070,500——
2019-08-05$2.31$2.3621,300——
2019-08-02$2.39$2.448,700——
2019-08-01$2.44$2.4948,100——
2019-07-31$2.38$2.4391,900——
2019-07-30$2.28$2.3324,100——
2019-07-29$2.24$2.2995,200——
2019-07-26$2.33$2.381,346,500——
2019-07-25$2.40$2.4591,600——
2019-07-24$2.52$2.57143,300——
2019-07-23$2.57$2.6285,700——
2019-07-22$2.52$2.5774,900——
2019-07-19$2.43$2.48130,600——
2019-07-18$2.53$2.5862,700——
2019-07-17$2.51$2.5658,800——
2019-07-16$2.65$2.71118,500——
2019-07-15$2.62$2.6865,600——
2019-07-12$2.48$2.5329,600——
2019-07-11$2.52$2.57108,700——
2019-07-10$2.46$2.5121,600——
2019-07-09$2.41$2.4629,500——
2019-07-08$2.38$2.4329,500——
2019-07-05$2.36$2.4126,300——
2019-07-03$2.36$2.4120,300——
2019-07-02$2.40$2.4568,100——
2019-07-01$2.45$2.50117,700——
2019-06-28$2.50$2.552,209,500——
2019-06-27$2.40$2.45167,500——
2019-06-26$2.25$2.30106,500——
2019-06-25$2.24$2.2962,800——
2019-06-24$2.27$2.3290,300——
2019-06-21$2.30$2.3588,000——
2019-06-20$2.31$2.3641,000——
2019-06-19$2.30$2.35135,500——
2019-06-18$2.24$2.29158,900——
2019-06-17$2.12$2.16144,000——
2019-06-14$2.06$2.1066,900——
2019-06-13$2.09$2.13260,800——
2019-06-12$2.12$2.16253,300——
2019-06-11$2.19$2.24125,100——
2019-06-10$2.26$2.3169,000——
2019-06-07$2.24$2.2978,700——
2019-06-06$2.31$2.36118,300——
2019-06-05$2.31$2.36201,500——
2019-06-04$2.40$2.45124,700——
2019-06-03$2.34$2.39114,800——
2019-05-31$2.24$2.29107,500——
2019-05-30$2.22$2.2792,000——
2019-05-29$2.26$2.31183,400——
2019-05-28$2.26$2.31650,400——
2019-05-24$2.34$2.39156,100——
2019-05-23$2.24$2.29165,900——
2019-05-22$2.29$2.34228,400——
2019-05-21$2.30$2.3540,600——
2019-05-20$2.36$2.4190,500——
2019-05-17$2.33$2.3860,000——
2019-05-16$2.38$2.43160,300——
2019-05-15$2.33$2.3876,600——
2019-05-14$2.35$2.40279,500——
2019-05-13$2.25$2.3056,400——
2019-05-10$2.41$2.46169,700——
2019-05-09$2.42$2.47165,900——
2019-05-08$2.36$2.41117,100——
2019-05-07$2.39$2.44123,600——
2019-05-06$2.47$2.5258,200——
2019-05-03$2.54$2.59152,300——
2019-05-02$2.47$2.52179,500——
2019-05-01$2.67$2.73261,100——
2019-04-30$2.80$2.86423,100——
2019-04-29$2.42$2.4785,500——
2019-04-26$2.52$2.5791,900——
2019-04-25$2.53$2.58168,400——
2019-04-24$2.53$2.58366,500——
2019-04-23$2.67$2.7395,000——
2019-04-22$2.70$2.76177,500——
2019-04-18$2.73$2.79146,000——
2019-04-17$2.83$2.89132,100——
2019-04-16$2.93$2.9986,600——
2019-04-15$2.95$3.01129,200——
2019-04-12$2.91$2.9784,100——
2019-04-11$2.95$3.0178,200——
2019-04-10$3.05$3.11120,200——
2019-04-09$3.11$3.18131,000——
2019-04-08$3.04$3.10400,300——
2019-04-05$2.94$3.00187,400——
2019-04-04$2.94$3.0086,400——
2019-04-03$2.95$3.01114,800——
2019-04-02$2.91$2.97108,600——
2019-04-01$2.95$3.01134,300——
2019-03-29$2.93$2.9980,700——
2019-03-28$2.94$3.00142,100——
2019-03-27$2.98$3.0483,200——
2019-03-26$2.97$3.0333,100——
2019-03-25$3.01$3.0755,100——
2019-03-22$2.97$3.03103,500——
2019-03-21$3.03$3.0989,500——
2019-03-20$3.16$3.23170,500——
2019-03-19$3.10$3.1793,900——
2019-03-18$3.04$3.1062,200——
2019-03-15$3.01$3.07189,700——
2019-03-14$3.11$3.1876,300——
2019-03-13$3.03$3.09117,000——
2019-03-12$3.07$3.13140,600——
2019-03-11$3.15$3.2231,700——
2019-03-08$3.07$3.1398,500——
2019-03-07$3.13$3.2047,300——
2019-03-06$3.28$3.3543,700——
2019-03-05$3.28$3.35107,200——
2019-03-04$3.30$3.3753,300——
2019-03-01$3.46$3.5333,300——
2019-02-28$3.61$3.69138,500——
2019-02-27$3.89$3.97103,900——
2019-02-26$3.93$4.0131,000——
2019-02-25$3.84$3.9237,100——
2019-02-22$3.75$3.8363,500——
2019-02-21$3.74$3.8247,600——
2019-02-20$3.82$3.9055,000——
2019-02-19$3.91$3.9917,100——
2019-02-15$3.85$3.9372,800——
2019-02-14$3.80$3.8829,200——
2019-02-13$3.87$3.9527,900——
2019-02-12$3.87$3.9528,900——
2019-02-11$3.80$3.8846,600——
2019-02-08$3.66$3.7430,900——
2019-02-07$3.74$3.8247,900——
2019-02-06$3.91$3.9951,100——
2019-02-05$3.91$3.9938,300——
2019-02-04$4.10$4.1953,100——
2019-02-01$4.11$4.2064,000——
2019-01-31$3.91$3.9939,700——
2019-01-30$3.85$3.9333,500——
2019-01-29$3.73$3.8133,600——
2019-01-28$3.80$3.8860,300——
2019-01-25$3.78$3.8651,000——
2019-01-24$3.81$3.8918,000——
2019-01-23$3.86$3.9434,400——
2019-01-22$4.00$4.0836,200——
2019-01-18$4.25$4.3454,300——
2019-01-17$4.04$4.1337,300——
2019-01-16$3.77$3.85131,200——
2019-01-15$3.82$3.9072,000——
2019-01-14$3.91$3.9928,300——
2019-01-11$4.05$4.1425,700——
2019-01-10$3.93$4.0180,000——
2019-01-09$3.99$4.0749,500——
2019-01-08$3.84$3.9243,200——
2019-01-07$3.88$3.9634,600——
2019-01-04$3.64$3.7268,500——
2019-01-03$3.46$3.5355,800——
2019-01-02$3.45$3.5264,400——