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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.83$1.873,000——
2023-12-28$1.84$1.884,300——
2023-12-27$1.85$1.898,000——
2023-12-26$1.70$1.742,700——
2023-12-22$1.70$1.745,300——
2023-12-21$1.72$1.76400——
2023-12-20$1.72$1.764,900——
2023-12-19$1.80$1.8415,400——
2023-12-18$1.63$1.6619,300——
2023-12-15$1.73$1.77127,600——
2023-12-14$1.59$1.6210,400——
2023-12-13$1.52$1.556,200——
2023-12-12$1.48$1.518,800——
2023-12-11$1.55$1.584,100——
2023-12-08$1.44$1.476,100——
2023-12-07$1.55$1.586,400——
2023-12-06$1.58$1.6110,400——
2023-12-05$1.55$1.582,800——
2023-12-04$1.55$1.5828,400——
2023-12-01$1.56$1.594,000——
2023-11-30$1.57$1.605,300——
2023-11-29$1.56$1.592,000——
2023-11-28$1.63$1.6617,400——
2023-11-27$1.57$1.603,600——
2023-11-24$1.57$1.604,600——
2023-11-22$1.59$1.627,200——
2023-11-21$1.46$1.498,500——
2023-11-20$1.41$1.4433,400——
2023-11-17$1.49$1.525,200——
2023-11-16$1.55$1.588,400——
2023-11-15$1.55$1.58109,000——
2023-11-14$1.56$1.593,000——
2023-11-13$1.69$1.732,700——
2023-11-10$1.68$1.721,200——
2023-11-09$1.60$1.631,100——
2023-11-08$1.64$1.678,300——
2023-11-07$1.65$1.68800——
2023-11-06$1.63$1.662,100——
2023-11-03$1.67$1.712,400——
2023-11-02$1.67$1.715,500——
2023-11-01$1.64$1.6713,000——
2023-10-31$1.60$1.634,800——
2023-10-30$1.60$1.637,900——
2023-10-27$1.61$1.643,700——
2023-10-26$1.69$1.735,800——
2023-10-25$1.74$1.7816,900——
2023-10-24$1.77$1.81400——
2023-10-23$1.88$1.921,900——
2023-10-20$1.82$1.862,700——
2023-10-19$1.93$1.9752,200——
2023-10-18$2.33$2.381,100——
2023-10-17$2.26$2.319,700——
2023-10-16$2.31$2.364,600——
2023-10-13$2.35$2.40500——
2023-10-12$2.34$2.391,200——
2023-10-11$2.27$2.324,200——
2023-10-10$2.29$2.347,900——
2023-10-09$2.28$2.335,700——
2023-10-06$2.34$2.3911,500——
2023-10-05$2.43$2.4816,900——
2023-10-04$2.21$2.2610,700——
2023-10-03$2.28$2.3316,400——
2023-10-02$2.37$2.424,600——
2023-09-29$2.32$2.378,500——
2023-09-28$2.26$2.3126,900——
2023-09-27$2.31$2.3661,000——
2023-09-26$2.35$2.405,800——
2023-09-25$2.42$2.479,200——
2023-09-22$2.49$2.541,000——
2023-09-21$2.40$2.4513,200——
2023-09-20$2.45$2.506,600——
2023-09-19$2.48$2.5335,100——
2023-09-18$2.45$2.5042,000——
2023-09-15$2.36$2.4117,800——
2023-09-14$2.27$2.3216,100——
2023-09-13$2.23$2.284,100——
2023-09-12$2.11$2.1513,000——
2023-09-11$2.10$2.1412,000——
2023-09-08$2.05$2.092,900——
2023-09-07$2.11$2.159,100——
2023-09-06$2.04$2.084,300——
2023-09-05$2.10$2.145,700——
2023-09-01$2.09$2.1313,200——
2023-08-31$2.00$2.0415,900——
2023-08-30$2.00$2.043,600——
2023-08-29$1.89$1.933,100——
2023-08-28$1.84$1.882,400——
2023-08-25$1.86$1.903,000——
2023-08-24$1.81$1.851,600——
2023-08-23$1.81$1.852,500——
2023-08-22$1.86$1.908,000——
2023-08-21$1.83$1.874,700——
2023-08-18$1.91$1.958,100——
2023-08-17$1.85$1.893,700——
2023-08-16$1.74$1.7811,600——
2023-08-15$1.70$1.746,000——
2023-08-14$1.50$1.5314,300——
2023-08-11$1.55$1.582,000——
2023-08-10$1.60$1.6316,000——
2023-08-09$1.66$1.6912,700——
2023-08-08$1.84$1.886,400——
2023-08-07$1.74$1.782,400——
2023-08-04$1.81$1.852,500——
2023-08-03$1.93$1.971,900——
2023-08-02$1.93$1.979,700——
2023-08-01$1.79$1.838,300——
2023-07-31$1.81$1.852,500——
2023-07-28$1.92$1.96500——
2023-07-27$1.92$1.961,700——
2023-07-26$1.97$2.011,800——
2023-07-25$1.92$1.96500——
2023-07-24$1.92$1.966,400——
2023-07-21$1.97$2.013,100——
2023-07-20$1.76$1.803,500——
2023-07-19$1.80$1.8411,300——
2023-07-18$1.95$1.991,700——
2023-07-17$2.02$2.06400——
2023-07-14$2.02$2.062,600——
2023-07-13$1.92$1.963,400——
2023-07-12$1.94$1.980——
2023-07-11$1.94$1.982,900——
2023-07-10$1.92$1.96900——
2023-07-07$1.86$1.901,100——
2023-07-06$1.77$1.812,000——
2023-07-05$1.91$1.952,100——
2023-07-03$1.80$1.842,100——
2023-06-30$2.03$2.07400——
2023-06-29$1.80$1.84900——
2023-06-28$1.92$1.961,000——
2023-06-27$1.84$1.881,500——
2023-06-26$1.80$1.841,500——
2023-06-23$1.85$1.892,100——
2023-06-22$1.85$1.89600——
2023-06-21$1.88$1.921,200——
2023-06-20$1.89$1.931,800——
2023-06-16$1.89$1.934,600——
2023-06-15$2.02$2.063,100——
2023-06-14$2.09$2.1311,900——
2023-06-13$2.06$2.108,600——
2023-06-12$2.06$2.105,100——
2023-06-09$1.84$1.881,300——
2023-06-08$2.01$2.05900——
2023-06-07$1.87$1.91800——
2023-06-06$1.88$1.922,500——
2023-06-05$1.84$1.882,800——
2023-06-02$1.76$1.802,300——
2023-06-01$2.07$2.113,000——
2023-05-31$1.94$1.988,400——
2023-05-30$2.04$2.08100——
2023-05-26$2.04$2.081,500——
2023-05-25$2.03$2.071,300——
2023-05-24$2.04$2.08400——
2023-05-23$2.10$2.14600——
2023-05-22$2.10$2.141,000——
2023-05-19$2.06$2.106,400——
2023-05-18$2.02$2.061,100——
2023-05-17$1.86$1.90600——
2023-05-16$1.76$1.80400——
2023-05-15$1.77$1.81600——
2023-05-12$1.85$1.89700——
2023-05-11$1.89$1.931,000——
2023-05-10$1.87$1.910——
2023-05-09$1.87$1.91500——
2023-05-08$1.97$2.01700——
2023-05-05$2.01$2.051,500——
2023-05-04$1.96$2.001,200——
2023-05-03$1.89$1.9311,800——
2023-05-02$1.95$1.992,100——
2023-05-01$2.00$2.043,200——
2023-04-28$1.91$1.952,700——
2023-04-27$1.83$1.87100——
2023-04-26$1.83$1.87700——
2023-04-25$1.95$1.991,300——
2023-04-24$1.99$2.0316,600——
2023-04-21$1.90$1.94700——
2023-04-20$1.90$1.940——
2023-04-19$1.90$1.941,000——
2023-04-18$1.83$1.872,900——
2023-04-17$1.91$1.952,500——
2023-04-14$1.94$1.982,400——
2023-04-13$1.89$1.932,200——
2023-04-12$2.00$2.044,700——
2023-04-11$1.91$1.952,100——
2023-04-10$1.93$1.9714,800——
2023-04-06$1.83$1.872,800——
2023-04-05$1.94$1.9844,200——
2023-04-04$1.55$1.58300——
2023-04-03$1.55$1.58400——
2023-03-31$1.55$1.580——
2023-03-30$1.55$1.589,600——
2023-03-29$1.63$1.667,500——
2023-03-28$1.82$1.8610,900——
2023-03-27$1.60$1.631,200——
2023-03-24$1.58$1.613,500——
2023-03-23$1.67$1.712,500——
2023-03-22$1.87$1.919,600——
2023-03-21$1.74$1.783,500——
2023-03-20$1.60$1.633,400——
2023-03-17$1.85$1.8925,900——
2023-03-16$1.44$1.47200——
2023-03-15$1.44$1.474,300——
2023-03-14$1.44$1.479,300——
2023-03-13$1.58$1.613,400——
2023-03-10$1.49$1.524,900——
2023-03-09$1.51$1.541,900——
2023-03-08$1.52$1.554,700——
2023-03-07$1.48$1.51900——
2023-03-06$1.48$1.511,200——
2023-03-03$1.50$1.532,400——
2023-03-02$1.59$1.623,300——
2023-03-01$1.61$1.6418,900——
2023-02-28$1.65$1.683,100——
2023-02-27$1.38$1.41400——
2023-02-24$1.38$1.4128,700——
2023-02-23$1.55$1.586,600——
2023-02-22$1.41$1.445,700——
2023-02-21$1.33$1.362,100——
2023-02-17$1.32$1.35400——
2023-02-16$1.33$1.36800——
2023-02-15$1.32$1.3510,600——
2023-02-14$1.40$1.435,500——
2023-02-13$1.38$1.414,300——
2023-02-10$1.31$1.3411,700——
2023-02-09$1.37$1.4010,700——
2023-02-08$1.57$1.601,300——
2023-02-07$1.62$1.650——
2023-02-06$1.62$1.650——
2023-02-03$1.62$1.65200——
2023-02-02$1.62$1.652,000——
2023-02-01$1.68$1.721,800——
2023-01-31$1.60$1.638,400——
2023-01-30$1.62$1.653,200——
2023-01-27$1.55$1.585,000——
2023-01-26$1.54$1.57500——
2023-01-25$1.61$1.640——
2023-01-24$1.61$1.64600——
2023-01-23$1.55$1.581,000——
2023-01-20$1.51$1.543,000——
2023-01-19$1.56$1.591,000——
2023-01-18$1.60$1.632,100——
2023-01-17$1.58$1.614,200——
2023-01-13$1.64$1.672,100——
2023-01-12$1.70$1.7422,800——
2023-01-11$1.90$1.943,600——
2023-01-10$1.94$1.981,100——
2023-01-09$1.90$1.94800——
2023-01-06$1.90$1.94700——
2023-01-05$2.03$2.07500——
2023-01-04$2.06$2.101,400——
2023-01-03$1.98$2.02500——