NASDAQ:FIZZ | Historical Stock Price | NATIONAL BEVERAGE CORP

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
1991-09-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$1.27$4.16$13.59$44.42$145.141991-09-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.95$1.9556,640——
1998-12-30$1.98$1.984,800——
1998-12-29$1.98$1.982,400——
1998-12-28$1.99$1.9954,720——
1998-12-24$2.02$2.023,840——
1998-12-23$2.03$2.0340,800——
1998-12-22$2.03$2.0395,040——
1998-12-21$2.02$2.027,200——
1998-12-18$2.01$2.014,320——
1998-12-17$2.03$2.03480——
1998-12-16$2.02$2.022,400——
1998-12-15$2.03$2.0313,440——
1998-12-14$2.01$2.0118,720——
1998-12-11$2.03$2.0335,040——
1998-12-10$2.02$2.02156,480——
1998-12-09$2.02$2.0238,400——
1998-12-08$2.02$2.0216,320——
1998-12-07$2.03$2.0323,520——
1998-12-04$2.04$2.044,800——
1998-12-03$2.06$2.0689,760——
1998-12-02$2.04$2.042,880——
1998-12-01$2.04$2.0414,400——
1998-11-30$2.07$2.0770,080——
1998-11-27$2.08$2.08960——
1998-11-25$2.08$2.0815,360——
1998-11-24$2.08$2.0831,200——
1998-11-23$2.10$2.1033,600——
1998-11-20$2.14$2.141,920——
1998-11-19$2.11$2.1128,320——
1998-11-18$2.12$2.1272,000——
1998-11-17$2.10$2.1020,160——
1998-11-16$2.11$2.1115,360——
1998-11-13$2.08$2.0813,440——
1998-11-12$2.08$2.0873,920——
1998-11-11$2.11$2.1113,920——
1998-11-10$2.11$2.118,160——
1998-11-09$2.11$2.1113,920——
1998-11-06$2.14$2.1427,360——
1998-11-05$2.14$2.1475,360——
1998-11-04$2.16$2.16148,320——
1998-11-03$2.19$2.196,240——
1998-11-02$2.19$2.1950,880——
1998-10-30$2.12$2.1220,160——
1998-10-29$2.08$2.0815,840——
1998-10-28$2.08$2.081,920——
1998-10-27$2.07$2.074,320——
1998-10-26$2.08$2.0827,360——
1998-10-23$2.10$2.1027,360——
1998-10-22$2.08$2.08130,080——
1998-10-21$2.08$2.0859,040——
1998-10-20$2.06$2.0623,040——
1998-10-19$2.06$2.0623,520——
1998-10-16$2.14$2.145,760——
1998-10-15$2.15$2.154,320——
1998-10-14$2.16$2.16480——
1998-10-13$2.14$2.1417,280——
1998-10-12$2.14$2.140——
1998-10-09$2.14$2.1410,080——
1998-10-08$2.14$2.1410,080——
1998-10-07$2.17$2.1756,160——
1998-10-06$2.24$2.2419,680——
1998-10-05$2.24$2.2416,800——
1998-10-02$2.24$2.2432,640——
1998-10-01$2.20$2.2012,000——
1998-09-30$2.23$2.239,600——
1998-09-29$2.21$2.2124,480——
1998-09-28$2.19$2.1938,400——
1998-09-25$2.15$2.1526,400——
1998-09-24$2.16$2.1672,960——
1998-09-23$2.11$2.1111,520——
1998-09-22$2.11$2.1152,320——
1998-09-21$2.08$2.083,360——
1998-09-18$2.08$2.08480——
1998-09-17$2.08$2.080——
1998-09-16$2.08$2.0813,920——
1998-09-15$2.08$2.0830,720——
1998-09-14$2.06$2.060——
1998-09-11$2.06$2.0639,360——
1998-09-10$2.06$2.069,120——
1998-09-09$2.07$2.075,760——
1998-09-08$2.08$2.083,360——
1998-09-04$2.08$2.080——
1998-09-03$2.08$2.084,800——
1998-09-02$2.08$2.084,800——
1998-09-01$2.08$2.0811,520——
1998-08-31$2.03$2.0333,600——
1998-08-28$2.11$2.11107,040——
1998-08-27$2.08$2.0828,800——
1998-08-26$2.08$2.0866,240——
1998-08-25$2.16$2.169,600——
1998-08-24$2.16$2.1610,080——
1998-08-21$2.16$2.16125,760——
1998-08-20$2.19$2.1925,920——
1998-08-19$2.19$2.190——
1998-08-18$2.19$2.19480——
1998-08-17$2.19$2.190——
1998-08-14$2.19$2.19427,200——
1998-08-13$2.17$2.1712,960——
1998-08-12$2.17$2.1720,640——
1998-08-11$2.17$2.1717,760——
1998-08-10$2.21$2.211,920——
1998-08-07$2.21$2.215,760——
1998-08-06$2.21$2.2113,920——
1998-08-05$2.17$2.1723,520——
1998-08-04$2.21$2.2128,800——
1998-08-03$2.23$2.2330,240——
1998-07-31$2.27$2.2734,080——
1998-07-30$2.29$2.2915,840——
1998-07-29$2.28$2.2844,640——
1998-07-28$2.29$2.2986,880——
1998-07-27$2.34$2.347,680——
1998-07-24$2.40$2.4023,520——
1998-07-23$2.41$2.4117,280——
1998-07-22$2.45$2.4511,040——
1998-07-21$2.46$2.461,440——
1998-07-20$2.46$2.463,840——
1998-07-17$2.47$2.477,200——
1998-07-16$2.47$2.4712,000——
1998-07-15$2.47$2.4739,840——
1998-07-14$2.42$2.4214,400——
1998-07-13$2.45$2.453,360——
1998-07-10$2.42$2.4214,880——
1998-07-09$2.45$2.4547,520——
1998-07-08$2.46$2.4621,600——
1998-07-07$2.47$2.4735,040——
1998-07-06$2.47$2.4718,720——
1998-07-02$2.51$2.5171,040——
1998-07-01$2.45$2.45169,440——
1998-06-30$2.27$2.27137,760——
1998-06-29$2.14$2.1446,560——
1998-06-26$2.10$2.1011,520——
1998-06-25$2.11$2.1142,240——
1998-06-24$2.10$2.1036,480——
1998-06-23$2.08$2.08116,640——
1998-06-22$2.06$2.0628,800——
1998-06-19$2.07$2.0724,960——
1998-06-18$2.08$2.086,720——
1998-06-17$2.10$2.1021,600——
1998-06-16$2.07$2.07138,240——
1998-06-15$2.06$2.069,120——
1998-06-12$2.10$2.10480——
1998-06-11$2.11$2.1121,120——
1998-06-10$2.12$2.12176,640——
1998-06-09$2.11$2.1136,480——
1998-06-08$2.11$2.11127,200——
1998-06-05$2.08$2.085,280——
1998-06-04$2.07$2.0716,320——
1998-06-03$2.10$2.1041,760——
1998-06-02$2.08$2.0845,600——
1998-06-01$2.10$2.1056,640——
1998-05-29$2.15$2.15108,480——
1998-05-28$2.15$2.1527,840——
1998-05-27$2.16$2.1677,760——
1998-05-26$2.16$2.1649,440——
1998-05-22$2.14$2.1419,200——
1998-05-21$2.11$2.1143,680——
1998-05-20$2.12$2.1212,000——
1998-05-19$2.15$2.1517,760——
1998-05-18$2.15$2.156,720——
1998-05-15$2.15$2.1524,960——
1998-05-14$2.20$2.207,680——
1998-05-13$2.20$2.2045,120——
1998-05-12$2.21$2.2119,680——
1998-05-11$2.21$2.2112,000——
1998-05-08$2.24$2.2414,400——
1998-05-07$2.23$2.2362,400——
1998-05-06$2.21$2.2145,120——
1998-05-05$2.19$2.1942,720——
1998-05-04$2.11$2.1112,480——
1998-05-01$2.14$2.149,600——
1998-04-30$2.14$2.1465,760——
1998-04-29$2.15$2.1521,600——
1998-04-28$2.14$2.1427,840——
1998-04-27$2.14$2.14128,160——
1998-04-24$2.15$2.1510,080——
1998-04-23$2.14$2.1434,080——
1998-04-22$2.14$2.148,640——
1998-04-21$2.14$2.1491,680——
1998-04-20$2.11$2.1161,920——
1998-04-17$2.10$2.1033,600——
1998-04-16$2.10$2.1030,720——
1998-04-15$2.10$2.10127,200——
1998-04-14$2.11$2.11102,720——
1998-04-13$2.10$2.1042,720——
1998-04-09$2.10$2.1064,320——
1998-04-08$2.06$2.0614,880——
1998-04-07$2.06$2.0678,240——
1998-04-06$2.07$2.0732,640——
1998-04-03$2.07$2.0719,680——
1998-04-02$2.07$2.0751,840——
1998-04-01$2.08$2.08114,720——
1998-03-31$2.11$2.1125,920——
1998-03-30$2.11$2.115,280——
1998-03-27$2.12$2.1224,480——
1998-03-26$2.12$2.12112,320——
1998-03-25$2.11$2.1147,040——
1998-03-24$2.12$2.120——
1998-03-23$2.12$2.1225,920——
1998-03-20$2.12$2.1262,400——
1998-03-19$2.16$2.1611,520——
1998-03-18$2.16$2.1666,720——
1998-03-17$2.16$2.161,920——
1998-03-16$2.16$2.1615,840——
1998-03-13$2.19$2.1953,280——
1998-03-12$2.11$2.11120,960——
1998-03-11$2.10$2.10146,880——
1998-03-10$2.07$2.0781,600——
1998-03-09$2.08$2.0836,000——
1998-03-06$2.08$2.08321,120——
1998-03-05$2.03$2.0323,040——
1998-03-04$2.03$2.0324,960——
1998-03-03$1.98$1.9826,880——
1998-03-02$2.02$2.0299,840——
1998-02-27$2.06$2.0637,920——
1998-02-26$2.04$2.0426,400——
1998-02-25$2.04$2.043,840——
1998-02-24$2.04$2.0467,200——
1998-02-23$2.08$2.0843,680——
1998-02-20$2.03$2.0315,840——
1998-02-19$2.04$2.044,320——
1998-02-18$2.06$2.0611,040——
1998-02-17$2.07$2.0728,320——
1998-02-13$2.04$2.0425,920——
1998-02-12$2.06$2.0652,800——
1998-02-11$2.03$2.0397,440——
1998-02-10$2.01$2.0134,560——
1998-02-09$1.99$1.9923,520——
1998-02-06$2.01$2.0143,200——
1998-02-05$1.97$1.9735,520——
1998-02-04$1.98$1.98174,240——
1998-02-03$1.99$1.996,720——
1998-02-02$1.99$1.9924,960——
1998-01-30$2.03$2.032,400——
1998-01-29$2.03$2.0310,560——
1998-01-28$2.04$2.04960——
1998-01-27$2.02$2.0280,640——
1998-01-26$1.98$1.9826,400——
1998-01-23$1.99$1.99196,800——
1998-01-22$1.89$1.89254,880——
1998-01-21$1.88$1.8866,720——
1998-01-20$1.89$1.89320,640——
1998-01-16$1.95$1.9581,600——
1998-01-15$1.99$1.9930,240——
1998-01-14$1.98$1.9848,480——
1998-01-13$1.98$1.98145,440——
1998-01-12$2.01$2.0116,320——
1998-01-09$2.03$2.0354,720——
1998-01-08$2.04$2.0439,840——
1998-01-07$2.03$2.0331,680——
1998-01-06$2.04$2.0450,880——
1998-01-05$2.07$2.0712,000——
1998-01-02$2.06$2.0617,280——