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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.72$1.72121,920——
1999-12-30$1.61$1.613,360——
1999-12-29$1.61$1.6110,080——
1999-12-28$1.61$1.6136,960——
1999-12-27$1.64$1.64480——
1999-12-23$1.64$1.6419,680——
1999-12-22$1.64$1.6441,760——
1999-12-21$1.65$1.6514,400——
1999-12-20$1.65$1.6519,680——
1999-12-17$1.67$1.675,760——
1999-12-16$1.67$1.67211,680——
1999-12-15$1.61$1.6116,320——
1999-12-14$1.61$1.612,400——
1999-12-13$1.61$1.6112,960——
1999-12-10$1.68$1.688,640——
1999-12-09$1.67$1.6714,880——
1999-12-08$1.69$1.694,800——
1999-12-07$1.67$1.6711,520——
1999-12-06$1.67$1.674,800——
1999-12-03$1.67$1.670——
1999-12-02$1.67$1.6724,480——
1999-12-01$1.67$1.6720,160——
1999-11-30$1.69$1.696,720——
1999-11-29$1.72$1.721,440——
1999-11-26$1.72$1.720——
1999-11-24$1.72$1.7220,160——
1999-11-23$1.72$1.72960——
1999-11-22$1.72$1.7216,800——
1999-11-19$1.69$1.6936,480——
1999-11-18$1.72$1.720——
1999-11-17$1.72$1.722,400——
1999-11-16$1.67$1.679,600——
1999-11-15$1.67$1.6718,240——
1999-11-12$1.67$1.672,880——
1999-11-11$1.67$1.672,880——
1999-11-10$1.69$1.6918,240——
1999-11-09$1.72$1.7232,160——
1999-11-08$1.67$1.674,800——
1999-11-05$1.69$1.695,760——
1999-11-04$1.72$1.726,240——
1999-11-03$1.68$1.6817,280——
1999-11-02$1.69$1.690——
1999-11-01$1.69$1.693,360——
1999-10-29$1.74$1.7420,160——
1999-10-28$1.72$1.729,120——
1999-10-27$1.67$1.671,920——
1999-10-26$1.67$1.670——
1999-10-25$1.67$1.677,680——
1999-10-22$1.67$1.670——
1999-10-21$1.67$1.6716,320——
1999-10-20$1.68$1.681,440——
1999-10-19$1.68$1.6819,680——
1999-10-18$1.72$1.7217,280——
1999-10-15$1.64$1.6497,920——
1999-10-14$1.64$1.647,680——
1999-10-13$1.67$1.67960——
1999-10-12$1.67$1.67480——
1999-10-11$1.67$1.672,400——
1999-10-08$1.67$1.6717,280——
1999-10-07$1.67$1.6759,520——
1999-10-06$1.67$1.67253,920——
1999-10-05$1.65$1.6522,560——
1999-10-04$1.67$1.6716,320——
1999-10-01$1.68$1.6814,880——
1999-09-30$1.67$1.67229,920——
1999-09-29$1.71$1.7163,840——
1999-09-28$1.76$1.7612,960——
1999-09-27$1.74$1.749,600——
1999-09-24$1.76$1.7642,240——
1999-09-23$1.74$1.743,360——
1999-09-22$1.74$1.7416,800——
1999-09-21$1.74$1.742,880——
1999-09-20$1.77$1.7715,360——
1999-09-17$1.77$1.77960——
1999-09-16$1.77$1.772,400——
1999-09-15$1.77$1.774,320——
1999-09-14$1.80$1.800——
1999-09-13$1.80$1.80960——
1999-09-10$1.80$1.800——
1999-09-09$1.80$1.805,280——
1999-09-08$1.77$1.770——
1999-09-07$1.77$1.7728,800——
1999-09-03$1.77$1.7733,120——
1999-09-02$1.76$1.763,360——
1999-09-01$1.77$1.772,400——
1999-08-31$1.74$1.749,120——
1999-08-30$1.76$1.761,920——
1999-08-27$1.76$1.761,920——
1999-08-26$1.74$1.748,640——
1999-08-25$1.77$1.7716,800——
1999-08-24$1.78$1.7832,640——
1999-08-23$1.84$1.841,440——
1999-08-20$1.82$1.8221,120——
1999-08-19$1.85$1.851,920——
1999-08-18$1.86$1.860——
1999-08-17$1.86$1.860——
1999-08-16$1.86$1.8621,600——
1999-08-13$1.82$1.8262,880——
1999-08-12$1.88$1.887,680——
1999-08-11$1.88$1.880——
1999-08-10$1.88$1.887,200——
1999-08-09$1.90$1.900——
1999-08-06$1.90$1.900——
1999-08-05$1.90$1.9011,040——
1999-08-04$1.93$1.931,440——
1999-08-03$1.93$1.938,160——
1999-08-02$1.94$1.9440,800——
1999-07-30$1.90$1.9014,880——
1999-07-29$1.95$1.950——
1999-07-28$1.95$1.954,320——
1999-07-27$1.95$1.953,360——
1999-07-26$1.95$1.9512,000——
1999-07-23$1.94$1.942,880——
1999-07-22$1.91$1.91480——
1999-07-21$1.91$1.9116,320——
1999-07-20$1.91$1.9159,040——
1999-07-19$1.90$1.9012,000——
1999-07-16$1.95$1.950——
1999-07-15$1.95$1.9517,280——
1999-07-14$1.98$1.980——
1999-07-13$1.98$1.980——
1999-07-12$1.98$1.982,400——
1999-07-09$1.98$1.98960——
1999-07-08$2.03$2.0369,120——
1999-07-07$1.98$1.984,800——
1999-07-06$1.98$1.981,440——
1999-07-02$2.02$2.02111,840——
1999-07-01$1.88$1.8811,040——
1999-06-30$1.90$1.908,640——
1999-06-29$1.88$1.884,800——
1999-06-28$1.88$1.8816,320——
1999-06-25$1.90$1.9036,000——
1999-06-24$1.85$1.8512,480——
1999-06-23$1.84$1.8422,080——
1999-06-22$1.77$1.773,360——
1999-06-21$1.77$1.77480——
1999-06-18$1.77$1.770——
1999-06-17$1.77$1.7758,560——
1999-06-16$1.80$1.804,800——
1999-06-15$1.80$1.808,640——
1999-06-14$1.80$1.807,680——
1999-06-11$1.82$1.825,760——
1999-06-10$1.80$1.807,680——
1999-06-09$1.82$1.821,440——
1999-06-08$1.81$1.8113,920——
1999-06-07$1.78$1.7816,800——
1999-06-04$1.77$1.7725,440——
1999-06-03$1.73$1.734,800——
1999-06-02$1.74$1.740——
1999-06-01$1.74$1.7414,880——
1999-05-28$1.72$1.7218,240——
1999-05-27$1.74$1.744,800——
1999-05-26$1.76$1.766,240——
1999-05-25$1.77$1.7758,080——
1999-05-24$1.77$1.7764,800——
1999-05-21$1.78$1.785,280——
1999-05-20$1.77$1.770——
1999-05-19$1.77$1.770——
1999-05-18$1.77$1.773,360——
1999-05-17$1.80$1.800——
1999-05-14$1.80$1.8030,720——
1999-05-13$1.82$1.821,920——
1999-05-12$1.81$1.817,680——
1999-05-11$1.80$1.80480——
1999-05-10$1.80$1.8012,480——
1999-05-07$1.80$1.8040,800——
1999-05-06$1.82$1.820——
1999-05-05$1.82$1.829,120——
1999-05-04$1.80$1.8041,280——
1999-05-03$1.86$1.86229,440——
1999-04-30$1.86$1.86110,400——
1999-04-29$1.77$1.7751,360——
1999-04-28$1.72$1.7220,160——
1999-04-27$1.72$1.7272,480——
1999-04-26$1.72$1.7250,880——
1999-04-23$1.72$1.7230,240——
1999-04-22$1.72$1.7234,560——
1999-04-21$1.76$1.76960——
1999-04-20$1.76$1.761,440——
1999-04-19$1.76$1.7618,240——
1999-04-16$1.78$1.7899,840——
1999-04-15$1.78$1.7822,080——
1999-04-14$1.81$1.8140,800——
1999-04-13$1.86$1.8616,320——
1999-04-12$1.86$1.86480——
1999-04-09$1.88$1.8821,600——
1999-04-08$1.88$1.888,640——
1999-04-07$1.85$1.85480——
1999-04-06$1.85$1.8570,560——
1999-04-05$1.84$1.84367,200——
1999-04-01$1.82$1.82216,960——
1999-03-31$1.54$1.54153,600——
1999-03-30$1.80$1.8017,760——
1999-03-29$1.84$1.84480——
1999-03-26$1.85$1.8510,080——
1999-03-25$1.84$1.844,800——
1999-03-24$1.85$1.855,760——
1999-03-23$1.85$1.8564,800——
1999-03-22$1.85$1.8534,080——
1999-03-19$1.78$1.7840,800——
1999-03-18$1.78$1.785,280——
1999-03-17$1.77$1.7772,000——
1999-03-16$1.78$1.7830,240——
1999-03-15$1.80$1.8019,680——
1999-03-12$1.85$1.8511,520——
1999-03-11$1.86$1.8612,960——
1999-03-10$1.86$1.8610,560——
1999-03-09$1.88$1.8839,360——
1999-03-08$1.85$1.8529,280——
1999-03-05$1.84$1.8413,920——
1999-03-04$1.78$1.782,880——
1999-03-03$1.78$1.780——
1999-03-02$1.78$1.785,760——
1999-03-01$1.80$1.80480——
1999-02-26$1.80$1.8023,040——
1999-02-25$1.82$1.8221,600——
1999-02-24$1.85$1.85960——
1999-02-23$1.85$1.8510,080——
1999-02-22$1.88$1.88480——
1999-02-19$1.88$1.8812,960——
1999-02-18$1.88$1.889,600——
1999-02-17$1.88$1.880——
1999-02-16$1.88$1.886,720——
1999-02-12$1.88$1.8823,040——
1999-02-11$1.88$1.8814,880——
1999-02-10$1.88$1.8872,480——
1999-02-09$1.82$1.828,160——
1999-02-08$1.80$1.8016,320——
1999-02-05$1.82$1.8211,040——
1999-02-04$1.84$1.840——
1999-02-03$1.84$1.8414,880——
1999-02-02$1.84$1.8419,680——
1999-02-01$1.82$1.8218,720——
1999-01-29$1.84$1.8423,520——
1999-01-28$1.85$1.851,440——
1999-01-27$1.85$1.852,880——
1999-01-26$1.86$1.86960——
1999-01-25$1.86$1.8644,640——
1999-01-22$1.84$1.843,360——
1999-01-21$1.82$1.8265,280——
1999-01-20$1.82$1.825,280——
1999-01-19$1.85$1.8549,440——
1999-01-15$1.89$1.8936,960——
1999-01-14$1.90$1.906,240——
1999-01-13$1.90$1.90205,920——
1999-01-12$1.91$1.9117,760——
1999-01-11$1.91$1.9120,160——
1999-01-08$1.91$1.9147,520——
1999-01-07$1.88$1.8834,560——
1999-01-06$1.88$1.8839,840——
1999-01-05$1.90$1.9040,320——
1999-01-04$1.94$1.9417,760——