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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.32$2.3726,300——
2021-12-30$2.30$2.3586,000——
2021-12-29$2.30$2.3564,700——
2021-12-28$2.30$2.3524,200——
2021-12-27$2.28$2.3323,800——
2021-12-23$2.29$2.3454,400——
2021-12-22$2.29$2.3422,800——
2021-12-21$2.30$2.3544,700——
2021-12-20$2.30$2.3539,800——
2021-12-17$2.30$2.35223,200——
2021-12-16$2.28$2.33808,800——
2021-12-15$2.31$2.3629,300——
2021-12-14$2.30$2.35121,600——
2021-12-13$2.31$2.3639,600——
2021-12-10$2.32$2.3713,500——
2021-12-09$2.32$2.3712,100——
2021-12-08$2.32$2.37195,400——
2021-12-07$2.32$2.3718,800——
2021-12-06$2.33$2.38160,700——
2021-12-03$2.32$2.3795,400——
2021-12-02$2.33$2.3834,300——
2021-12-01$2.32$2.3790,400——
2021-11-30$2.32$2.3739,600——
2021-11-29$2.32$2.3723,100——
2021-11-26$2.32$2.3743,500——
2021-11-24$2.32$2.3721,900——
2021-11-23$2.31$2.361,329,300——
2021-11-22$2.31$2.36759,200——
2021-11-19$2.32$2.37169,400——
2021-11-18$2.32$2.37123,800——
2021-11-17$2.33$2.3847,900——
2021-11-16$2.32$2.3747,400——
2021-11-15$2.34$2.39215,300——
2021-11-12$2.33$2.38147,100——
2021-11-11$2.33$2.3827,100——
2021-11-10$2.34$2.39199,600——
2021-11-09$2.32$2.37211,000——
2021-11-08$2.33$2.3888,300——
2021-11-05$2.33$2.38661,700——
2021-11-04$2.33$2.38142,100——
2021-11-03$2.33$2.3831,800——
2021-11-02$2.33$2.38208,600——
2021-11-01$2.33$2.3880,100——
2021-10-29$2.32$2.3772,900——
2021-10-28$2.33$2.3836,900——
2021-10-27$2.34$2.39847,500——
2021-10-26$2.33$2.3891,100——
2021-10-25$2.33$2.382,128,000——
2021-10-22$2.23$2.2815,600——
2021-10-21$2.28$2.3321,300——
2021-10-20$2.31$2.3618,100——
2021-10-19$2.24$2.2935,700——
2021-10-18$2.27$2.3218,900——
2021-10-15$2.25$2.3027,400——
2021-10-14$2.26$2.3148,500——
2021-10-13$2.32$2.3737,400——
2021-10-12$2.29$2.3461,600——
2021-10-11$2.33$2.38223,200——
2021-10-08$2.10$2.14125,200——
2021-10-07$2.02$2.06133,100——
2021-10-06$2.13$2.1724,200——
2021-10-05$2.17$2.2262,800——
2021-10-04$2.28$2.3337,100——
2021-10-01$2.33$2.3832,200——
2021-09-30$2.49$2.5426,600——
2021-09-29$2.55$2.6092,000——
2021-09-28$2.47$2.5243,100——
2021-09-27$2.42$2.4718,900——
2021-09-24$2.36$2.4141,700——
2021-09-23$2.52$2.5723,500——
2021-09-22$2.64$2.70182,400——
2021-09-21$2.39$2.4482,900——
2021-09-20$2.22$2.2777,400——
2021-09-17$2.19$2.2489,100——
2021-09-16$2.05$2.0920,500——
2021-09-15$2.01$2.0559,700——
2021-09-14$1.92$1.9614,300——
2021-09-13$2.00$2.0415,200——
2021-09-10$2.02$2.0626,700——
2021-09-09$1.96$2.0010,500——
2021-09-08$2.02$2.0622,700——
2021-09-07$2.01$2.0517,000——
2021-09-03$2.08$2.1225,200——
2021-09-02$2.03$2.0719,200——
2021-09-01$1.98$2.0214,600——
2021-08-31$1.93$1.9721,700——
2021-08-30$1.97$2.015,800——
2021-08-27$2.00$2.0411,300——
2021-08-26$1.99$2.0314,300——
2021-08-25$2.01$2.0530,800——
2021-08-24$1.91$1.959,900——
2021-08-23$1.91$1.9516,300——
2021-08-20$1.90$1.9411,700——
2021-08-19$1.85$1.8935,700——
2021-08-18$1.88$1.9268,900——
2021-08-17$1.89$1.9351,700——
2021-08-16$1.94$1.9851,100——
2021-08-13$2.03$2.07179,600——
2021-08-12$2.00$2.04266,600——
2021-08-11$2.60$2.6511,500——
2021-08-10$2.54$2.5910,400——
2021-08-09$2.55$2.605,100——
2021-08-06$2.53$2.5810,400——
2021-08-05$2.55$2.6024,200——
2021-08-04$2.57$2.6224,000——
2021-08-03$2.67$2.7331,800——
2021-08-02$2.69$2.758,500——
2021-07-30$2.71$2.774,300——
2021-07-29$2.73$2.7918,300——
2021-07-28$2.76$2.8228,600——
2021-07-27$2.87$2.9310,700——
2021-07-26$2.94$3.00144,600——
2021-07-23$2.80$2.86227,400——
2021-07-22$2.97$3.03150,700——
2021-07-21$2.59$2.6421,100——
2021-07-20$2.60$2.6531,700——
2021-07-19$2.65$2.7135,300——
2021-07-16$2.67$2.7316,000——
2021-07-15$2.74$2.8016,000——
2021-07-14$2.89$2.95131,800——
2021-07-13$2.75$2.8130,400——
2021-07-12$2.70$2.7628,600——
2021-07-09$2.65$2.714,100——
2021-07-08$2.66$2.728,900——
2021-07-07$2.66$2.728,700——
2021-07-06$2.66$2.729,200——
2021-07-02$2.64$2.7013,200——
2021-07-01$2.63$2.6985,400——
2021-06-30$2.61$2.6628,600——
2021-06-29$2.71$2.77136,800——
2021-06-28$2.59$2.6417,600——
2021-06-25$2.56$2.6191,100——
2021-06-24$2.71$2.777,900——
2021-06-23$2.74$2.8018,300——
2021-06-22$2.68$2.7440,900——
2021-06-21$2.69$2.759,800——
2021-06-18$2.65$2.7122,300——
2021-06-17$2.70$2.7613,300——
2021-06-16$2.72$2.7822,700——
2021-06-15$2.73$2.7916,500——
2021-06-14$2.75$2.8122,300——
2021-06-11$2.73$2.7919,200——
2021-06-10$2.67$2.7319,900——
2021-06-09$2.73$2.7953,200——
2021-06-08$2.58$2.6361,000——
2021-06-07$2.50$2.5540,900——
2021-06-04$2.50$2.5517,900——
2021-06-03$2.51$2.5610,400——
2021-06-02$2.46$2.5126,100——
2021-06-01$2.36$2.4117,300——
2021-05-28$2.39$2.4424,600——
2021-05-27$2.39$2.4417,300——
2021-05-26$2.29$2.3411,400——
2021-05-25$2.29$2.3436,200——
2021-05-24$2.33$2.3811,200——
2021-05-21$2.32$2.3718,500——
2021-05-20$2.32$2.3714,100——
2021-05-19$2.34$2.3939,900——
2021-05-18$2.43$2.4818,000——
2021-05-17$2.50$2.5576,200——
2021-05-14$2.40$2.4546,400——
2021-05-13$2.22$2.27135,800——
2021-05-12$2.40$2.4551,500——
2021-05-11$2.42$2.4737,600——
2021-05-10$2.38$2.4347,300——
2021-05-07$2.40$2.4551,200——
2021-05-06$2.38$2.4337,400——
2021-05-05$2.39$2.4434,400——
2021-05-04$2.40$2.4533,600——
2021-05-03$2.36$2.4133,600——
2021-04-30$2.30$2.3530,800——
2021-04-29$2.37$2.4238,400——
2021-04-28$2.34$2.3931,400——
2021-04-27$2.29$2.3428,700——
2021-04-26$2.30$2.3518,600——
2021-04-23$2.25$2.3023,200——
2021-04-22$2.25$2.3029,100——
2021-04-21$2.33$2.3840,200——
2021-04-20$2.31$2.3619,400——
2021-04-19$2.40$2.4531,000——
2021-04-16$2.41$2.46108,400——
2021-04-15$2.39$2.4440,200——
2021-04-14$2.47$2.52102,700——
2021-04-13$2.46$2.5123,600——
2021-04-12$2.39$2.4464,600——
2021-04-09$2.46$2.5129,400——
2021-04-08$2.45$2.5020,800——
2021-04-07$2.45$2.5026,400——
2021-04-06$2.47$2.5259,700——
2021-04-05$2.51$2.5630,700——
2021-04-01$2.50$2.5529,500——
2021-03-31$2.45$2.5045,300——
2021-03-30$2.50$2.5521,000——
2021-03-29$2.51$2.5630,400——
2021-03-26$2.57$2.6223,200——
2021-03-25$2.50$2.5586,600——
2021-03-24$2.56$2.6141,400——
2021-03-23$2.55$2.6079,600——
2021-03-22$2.66$2.7254,000——
2021-03-19$2.61$2.66113,600——
2021-03-18$2.64$2.7068,500——
2021-03-17$2.71$2.7736,000——
2021-03-16$2.75$2.8143,800——
2021-03-15$2.82$2.8886,700——
2021-03-12$2.77$2.8390,300——
2021-03-11$2.75$2.81200,500——
2021-03-10$3.05$3.1141,800——
2021-03-09$3.06$3.1246,400——
2021-03-08$3.06$3.1239,700——
2021-03-05$2.95$3.0176,100——
2021-03-04$2.93$2.9987,600——
2021-03-03$3.18$3.25234,300——
2021-03-02$3.04$3.10102,300——
2021-03-01$2.80$2.86146,100——
2021-02-26$2.85$2.91263,600——
2021-02-25$3.00$3.06190,000——
2021-02-24$3.19$3.26592,400——
2021-02-23$3.36$3.435,444,600——
2021-02-22$3.25$3.32119,500——
2021-02-19$3.06$3.1223,900——
2021-02-18$2.99$3.0523,700——
2021-02-17$3.16$3.2340,400——
2021-02-16$3.11$3.1886,100——
2021-02-12$2.82$2.8847,000——
2021-02-11$2.68$2.74120,800——
2021-02-10$2.87$2.93111,200——
2021-02-09$2.95$3.0179,800——
2021-02-08$2.98$3.04115,300——
2021-02-05$3.01$3.0757,800——
2021-02-04$3.09$3.16122,600——
2021-02-03$2.93$2.9912,800——
2021-02-02$2.92$2.9897,700——
2021-02-01$2.95$3.01212,500——
2021-01-29$2.58$2.6316,600——
2021-01-28$2.62$2.6814,900——
2021-01-27$2.60$2.6520,300——
2021-01-26$2.73$2.7910,700——
2021-01-25$2.72$2.7833,400——
2021-01-22$2.75$2.8182,200——
2021-01-21$2.61$2.6628,100——
2021-01-20$2.63$2.6924,900——
2021-01-19$2.64$2.7060,300——
2021-01-15$2.59$2.6410,800——
2021-01-14$2.68$2.7427,600——
2021-01-13$2.57$2.6222,200——
2021-01-12$2.62$2.68174,400——
2021-01-11$2.50$2.5518,400——
2021-01-08$2.56$2.6123,100——
2021-01-07$2.67$2.7371,900——
2021-01-06$2.72$2.78187,800——
2021-01-05$2.69$2.75285,200——
2021-01-04$2.08$2.1235,100——