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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.12$2.16115,400——
2020-12-30$2.16$2.2172,700——
2020-12-29$2.15$2.2022,500——
2020-12-28$2.11$2.1590,700——
2020-12-24$2.15$2.2040,500——
2020-12-23$2.14$2.1928,600——
2020-12-22$2.13$2.17101,400——
2020-12-21$2.10$2.1460,000——
2020-12-18$2.10$2.1437,500——
2020-12-17$2.19$2.24141,700——
2020-12-16$2.15$2.2040,200——
2020-12-15$2.13$2.1724,800——
2020-12-14$2.11$2.1567,600——
2020-12-11$2.10$2.1418,700——
2020-12-10$2.08$2.1291,100——
2020-12-09$2.16$2.2149,800——
2020-12-08$2.10$2.14143,100——
2020-12-07$2.17$2.2265,400——
2020-12-04$2.15$2.2034,400——
2020-12-03$2.09$2.1371,200——
2020-12-02$2.08$2.1249,500——
2020-12-01$1.92$1.9636,800——
2020-11-30$1.98$2.0262,700——
2020-11-27$2.03$2.0712,900——
2020-11-25$2.07$2.11172,900——
2020-11-24$1.92$1.96101,700——
2020-11-23$1.78$1.82139,400——
2020-11-20$1.77$1.8110,300——
2020-11-19$1.77$1.8129,300——
2020-11-18$1.82$1.86101,600——
2020-11-17$1.81$1.8525,200——
2020-11-16$1.78$1.8225,800——
2020-11-13$1.78$1.8213,700——
2020-11-12$1.73$1.7726,300——
2020-11-11$1.88$1.927,400——
2020-11-10$1.90$1.9421,000——
2020-11-09$1.87$1.9188,100——
2020-11-06$1.73$1.7718,600——
2020-11-05$1.80$1.8416,900——
2020-11-04$1.77$1.8141,200——
2020-11-03$1.73$1.7743,000——
2020-11-02$1.73$1.7739,700——
2020-10-30$1.79$1.83123,100——
2020-10-29$2.06$2.1053,400——
2020-10-28$2.06$2.1036,400——
2020-10-27$2.08$2.1242,800——
2020-10-26$2.05$2.0972,800——
2020-10-23$2.13$2.1712,700——
2020-10-22$2.10$2.1438,900——
2020-10-21$2.05$2.0911,400——
2020-10-20$2.06$2.1017,800——
2020-10-19$2.01$2.0538,300——
2020-10-16$2.17$2.2219,700——
2020-10-15$2.18$2.2372,800——
2020-10-14$2.21$2.26428,700——
2020-10-13$2.14$2.1939,500——
2020-10-12$2.00$2.0443,400——
2020-10-09$2.04$2.0844,800——
2020-10-08$2.08$2.12422,300——
2020-10-07$2.10$2.14457,800——
2020-10-06$2.02$2.06453,900——
2020-10-05$1.81$1.8524,800——
2020-10-02$1.77$1.8132,500——
2020-10-01$1.71$1.7515,300——
2020-09-30$1.76$1.8018,400——
2020-09-29$1.83$1.8713,800——
2020-09-28$1.75$1.79105,400——
2020-09-25$1.73$1.7714,300——
2020-09-24$1.70$1.7421,600——
2020-09-23$1.71$1.7564,200——
2020-09-22$1.91$1.95222,600——
2020-09-21$1.71$1.7576,900——
2020-09-18$1.74$1.7847,800——
2020-09-17$1.74$1.7810,700——
2020-09-16$1.73$1.7727,300——
2020-09-15$1.72$1.7647,200——
2020-09-14$1.63$1.6623,700——
2020-09-11$1.63$1.6612,800——
2020-09-10$1.64$1.6718,400——
2020-09-09$1.67$1.7114,900——
2020-09-08$1.62$1.6523,000——
2020-09-04$1.74$1.788,000——
2020-09-03$1.80$1.8429,500——
2020-09-02$1.83$1.8716,100——
2020-09-01$1.81$1.8591,200——
2020-08-31$1.77$1.8155,500——
2020-08-28$1.63$1.6627,200——
2020-08-27$1.60$1.6318,100——
2020-08-26$1.64$1.675,800——
2020-08-25$1.60$1.636,400——
2020-08-24$1.59$1.6228,900——
2020-08-21$1.59$1.6221,100——
2020-08-20$1.67$1.7110,300——
2020-08-19$1.64$1.6739,600——
2020-08-18$1.71$1.7536,400——
2020-08-17$1.75$1.7916,500——
2020-08-14$1.76$1.805,000——
2020-08-13$1.76$1.802,800——
2020-08-12$1.72$1.762,700——
2020-08-11$1.71$1.7565,200——
2020-08-10$1.73$1.7710,300——
2020-08-07$1.79$1.8321,300——
2020-08-06$1.82$1.8634,800——
2020-08-05$1.78$1.8248,600——
2020-08-04$1.73$1.7763,500——
2020-08-03$1.67$1.7150,400——
2020-07-31$1.80$1.84107,200——
2020-07-30$1.85$1.89102,400——
2020-07-29$1.78$1.825,700——
2020-07-28$1.79$1.83220,200——
2020-07-27$1.73$1.7727,300——
2020-07-24$1.67$1.716,200——
2020-07-23$1.72$1.7665,500——
2020-07-22$1.69$1.738,000——
2020-07-21$1.73$1.779,700——
2020-07-20$1.63$1.6617,400——
2020-07-17$1.69$1.733,800——
2020-07-16$1.75$1.797,600——
2020-07-15$1.84$1.88122,800——
2020-07-14$1.89$1.93151,300——
2020-07-13$1.96$2.00376,100——
2020-07-10$1.52$1.5537,900——
2020-07-09$1.47$1.50302,600——
2020-07-08$1.46$1.4986,700——
2020-07-07$1.54$1.5741,400——
2020-07-06$1.44$1.4713,000——
2020-07-02$1.45$1.4831,300——
2020-07-01$1.46$1.4919,100——
2020-06-30$1.44$1.4724,500——
2020-06-29$1.38$1.4195,900——
2020-06-26$1.65$1.6894,300——
2020-06-25$1.40$1.4310,000——
2020-06-24$1.44$1.476,100——
2020-06-23$1.49$1.523,700——
2020-06-22$1.48$1.5114,800——
2020-06-19$1.49$1.5230,800——
2020-06-18$1.50$1.538,700——
2020-06-17$1.59$1.622,200——
2020-06-16$1.59$1.6211,800——
2020-06-15$1.60$1.639,200——
2020-06-12$1.55$1.587,300——
2020-06-11$1.52$1.5523,300——
2020-06-10$1.79$1.8310,700——
2020-06-09$1.86$1.90103,100——
2020-06-08$2.01$2.05120,000——
2020-06-05$1.75$1.7995,200——
2020-06-04$1.48$1.51235,600——
2020-06-03$1.41$1.44340,300——
2020-06-02$1.28$1.3122,300——
2020-06-01$1.34$1.3725,900——
2020-05-29$1.32$1.357,200——
2020-05-28$1.36$1.3930,000——
2020-05-27$1.35$1.3811,000——
2020-05-26$1.30$1.3343,800——
2020-05-22$1.42$1.4520,900——
2020-05-21$1.38$1.4128,600——
2020-05-20$1.37$1.4043,800——
2020-05-19$1.37$1.4022,400——
2020-05-18$1.36$1.3960,400——
2020-05-15$1.33$1.369,500——
2020-05-14$1.30$1.3329,000——
2020-05-13$1.32$1.3533,000——
2020-05-12$1.32$1.3522,300——
2020-05-11$1.33$1.3633,600——
2020-05-08$1.48$1.5139,300——
2020-05-07$1.28$1.3142,800——
2020-05-06$1.28$1.319,100——
2020-05-05$1.30$1.3326,400——
2020-05-04$1.25$1.2842,400——
2020-05-01$1.34$1.3748,100——
2020-04-30$1.24$1.2710,700——
2020-04-29$1.33$1.3682,300——
2020-04-28$1.13$1.1521,200——
2020-04-27$1.14$1.1614,100——
2020-04-24$1.09$1.1126,600——
2020-04-23$1.14$1.1639,100——
2020-04-22$1.10$1.1222,300——
2020-04-21$1.02$1.0459,400——
2020-04-20$1.16$1.189,800——
2020-04-17$1.23$1.26269,200——
2020-04-16$1.30$1.33151,000——
2020-04-15$1.29$1.3234,900——
2020-04-14$1.26$1.2967,300——
2020-04-13$1.27$1.3050,200——
2020-04-09$1.16$1.18179,500——
2020-04-08$1.04$1.068,200——
2020-04-07$1.04$1.0680,800——
2020-04-06$0.95$0.9713,900——
2020-04-03$0.96$0.9826,500——
2020-04-02$0.98$1.00297,200——
2020-04-01$0.87$0.8927,600——
2020-03-31$0.97$0.99233,200——
2020-03-30$0.92$0.9487,000——
2020-03-27$1.05$1.07106,500——
2020-03-26$1.19$1.22203,700——
2020-03-25$1.03$1.0589,300——
2020-03-24$1.05$1.0738,900——
2020-03-23$1.05$1.0781,100——
2020-03-20$1.06$1.0874,100——
2020-03-19$1.20$1.2336,400——
2020-03-18$1.08$1.1035,700——
2020-03-17$1.21$1.2447,700——
2020-03-16$1.17$1.1929,000——
2020-03-13$1.24$1.2762,200——
2020-03-12$1.21$1.2440,900——
2020-03-11$1.27$1.30167,100——
2020-03-10$1.31$1.34158,200——
2020-03-09$1.49$1.5279,900——
2020-03-06$1.75$1.79158,600——
2020-03-05$1.85$1.8952,800——
2020-03-04$1.88$1.9221,800——
2020-03-03$1.90$1.9464,200——
2020-03-02$1.90$1.9425,500——
2020-02-28$2.06$2.1044,300——
2020-02-27$1.95$1.9977,700——
2020-02-26$2.06$2.1012,700——
2020-02-25$2.06$2.1039,600——
2020-02-24$2.19$2.2439,800——
2020-02-21$2.14$2.1951,300——
2020-02-20$2.14$2.1917,600——
2020-02-19$2.11$2.1542,400——
2020-02-18$2.15$2.2031,000——
2020-02-14$2.15$2.2056,500——
2020-02-13$2.18$2.2348,400——
2020-02-12$2.21$2.2614,600——
2020-02-11$2.29$2.346,300——
2020-02-10$2.15$2.2068,400——
2020-02-07$2.34$2.3931,100——
2020-02-06$2.30$2.3524,400——
2020-02-05$2.33$2.386,800——
2020-02-04$2.45$2.5027,200——
2020-02-03$2.37$2.426,400——
2020-01-31$2.40$2.4519,600——
2020-01-30$2.53$2.5836,300——
2020-01-29$2.43$2.4817,300——
2020-01-28$2.57$2.62113,700——
2020-01-27$2.61$2.6626,400——
2020-01-24$2.63$2.6915,700——
2020-01-23$2.68$2.7412,500——
2020-01-22$2.65$2.7119,200——
2020-01-21$2.78$2.8429,800——
2020-01-17$2.45$2.5074,600——
2020-01-16$2.55$2.604,500——
2020-01-15$2.50$2.5540,500——
2020-01-14$2.61$2.6611,900——
2020-01-13$2.61$2.6615,300——
2020-01-10$2.65$2.7116,100——
2020-01-09$2.62$2.6834,800——
2020-01-08$2.60$2.6537,300——
2020-01-07$2.58$2.6368,300——
2020-01-06$2.51$2.5611,300——
2020-01-03$2.45$2.5018,200——
2020-01-02$2.40$2.4511,700——