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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.30$14.60104,000——
2012-12-28$7.23$14.4791,600——
2012-12-27$7.26$14.53119,600——
2012-12-26$7.10$14.2135,800——
2012-12-24$7.13$14.2640,800——
2012-12-21$7.33$14.67297,400——
2012-12-20$7.30$14.6065,600——
2012-12-19$7.12$14.25155,000——
2012-12-18$7.14$14.28132,000——
2012-12-17$6.96$13.93112,600——
2012-12-14$6.95$13.9090,600——
2012-12-13$7.10$14.2034,400——
2012-12-12$7.11$14.23117,600——
2012-12-11$7.35$14.7074,600——
2012-12-10$7.34$14.68161,800——
2012-12-07$7.49$14.99129,000——
2012-12-06$7.56$15.12259,600——
2012-12-05$7.45$14.90477,600——
2012-12-04$8.86$15.17322,400——
2012-12-03$8.64$14.80298,800——
2012-11-30$8.58$14.70448,800——
2012-11-29$8.50$14.56124,000——
2012-11-28$8.49$14.5576,200——
2012-11-27$8.33$14.27109,000——
2012-11-26$8.49$14.54167,400——
2012-11-23$8.45$14.47290,000——
2012-11-21$7.36$12.6120,600——
2012-11-20$7.41$12.6952,200——
2012-11-19$7.54$12.9129,800——
2012-11-16$7.19$12.3179,400——
2012-11-15$7.01$12.0030,400——
2012-11-14$7.12$12.2027,600——
2012-11-13$7.16$12.2740,200——
2012-11-12$7.15$12.2524,400——
2012-11-09$7.17$12.2831,000——
2012-11-08$7.24$12.4027,600——
2012-11-07$7.35$12.5966,800——
2012-11-06$7.49$12.8336,000——
2012-11-05$7.42$12.7022,000——
2012-11-02$7.31$12.5272,000——
2012-11-01$7.56$12.9546,600——
2012-10-31$7.44$12.7456,000——
2012-10-26$7.48$12.8153,800——
2012-10-25$7.48$12.8226,400——
2012-10-24$7.37$12.6241,800——
2012-10-23$7.46$12.7785,200——
2012-10-22$7.42$12.7188,600——
2012-10-19$7.52$12.8876,000——
2012-10-18$7.47$12.7936,800——
2012-10-17$7.70$13.1822,800——
2012-10-16$7.66$13.1257,800——
2012-10-15$7.70$13.1931,400——
2012-10-12$7.69$13.1723,800——
2012-10-11$7.73$13.2432,600——
2012-10-10$7.70$13.1822,800——
2012-10-09$7.68$13.1521,800——
2012-10-08$7.69$13.1731,600——
2012-10-05$7.70$13.1944,600——
2012-10-04$7.75$13.27112,600——
2012-10-03$7.62$13.0650,600——
2012-10-02$7.63$13.0735,400——
2012-10-01$7.61$13.0431,200——
2012-09-28$7.58$12.9935,200——
2012-09-27$7.64$13.0856,600——
2012-09-26$7.54$12.9180,800——
2012-09-25$7.51$12.8751,600——
2012-09-24$7.57$12.9755,200——
2012-09-21$7.50$12.85132,000——
2012-09-20$7.54$12.9134,600——
2012-09-19$7.64$13.09112,800——
2012-09-18$7.51$12.8637,800——
2012-09-17$7.50$12.8454,400——
2012-09-14$7.44$12.7491,800——
2012-09-13$7.53$12.8970,200——
2012-09-12$7.53$12.90107,000——
2012-09-11$7.49$12.8353,600——
2012-09-10$7.51$12.8722,600——
2012-09-07$7.51$12.8672,200——
2012-09-06$7.52$12.8876,600——
2012-09-05$7.22$12.3771,200——
2012-09-04$7.33$12.56108,600——
2012-08-31$7.44$12.7564,200——
2012-08-30$7.34$12.5737,600——
2012-08-29$7.47$12.8050,200——
2012-08-28$7.41$12.7035,000——
2012-08-27$7.40$12.6818,400——
2012-08-24$7.43$12.7212,000——
2012-08-23$7.36$12.6131,000——
2012-08-22$7.39$12.6536,400——
2012-08-21$7.30$12.5171,000——
2012-08-20$7.46$12.7831,800——
2012-08-17$7.35$12.5974,600——
2012-08-16$7.15$12.2536,000——
2012-08-15$7.10$12.1717,800——
2012-08-14$7.13$12.2125,600——
2012-08-13$7.18$12.2990,400——
2012-08-10$7.05$12.0822,800——
2012-08-09$7.15$12.2443,600——
2012-08-08$7.14$12.2393,600——
2012-08-07$7.22$12.3637,200——
2012-08-06$7.37$12.6331,400——
2012-08-03$7.47$12.7936,200——
2012-08-02$7.22$12.3747,800——
2012-08-01$7.19$12.3195,800——
2012-07-31$7.25$12.4234,200——
2012-07-30$7.25$12.4214,400——
2012-07-27$7.43$12.7333,600——
2012-07-26$7.16$12.2619,600——
2012-07-25$7.12$12.1937,600——
2012-07-24$7.07$12.1166,200——
2012-07-23$7.06$12.09226,600——
2012-07-20$7.18$12.30122,600——
2012-07-19$7.06$12.0970,000——
2012-07-18$7.05$12.07199,800——
2012-07-17$7.21$12.35120,800——
2012-07-16$7.43$12.7330,000——
2012-07-13$7.47$12.8074,400——
2012-07-12$7.38$12.6441,600——
2012-07-11$7.33$12.5657,800——
2012-07-10$7.42$12.7039,200——
2012-07-09$7.49$12.8267,600——
2012-07-06$7.41$12.7027,800——
2012-07-05$7.47$12.7919,400——
2012-07-03$7.49$12.8360,000——
2012-07-02$7.51$12.8794,200——
2012-06-29$7.47$12.8080,000——
2012-06-28$6.97$11.9349,000——
2012-06-27$6.99$11.9739,600——
2012-06-26$6.90$11.8128,400——
2012-06-25$6.92$11.86123,200——
2012-06-22$6.85$11.74187,400——
2012-06-21$7.09$12.1450,200——
2012-06-20$7.32$12.5426,800——
2012-06-19$7.47$12.7969,600——
2012-06-18$7.47$12.8078,400——
2012-06-15$7.43$12.73414,800——
2012-06-14$7.49$12.8370,600——
2012-06-13$7.46$12.7798,400——
2012-06-12$7.49$12.8390,400——
2012-06-11$7.45$12.76500,800——
2012-06-08$7.51$12.86156,600——
2012-06-07$7.39$12.6683,200——
2012-06-06$7.38$12.6588,600——
2012-06-05$7.26$12.4486,800——
2012-06-04$7.29$12.49164,800——
2012-06-01$7.06$12.1069,000——
2012-05-31$7.23$12.3994,800——
2012-05-30$7.03$12.0575,600——
2012-05-29$7.11$12.1858,400——
2012-05-25$7.01$12.0030,200——
2012-05-24$7.05$12.08130,200——
2012-05-23$7.11$12.17122,000——
2012-05-22$7.10$12.1684,000——
2012-05-21$7.36$12.6141,000——
2012-05-18$7.28$12.47116,800——
2012-05-17$7.25$12.4247,600——
2012-05-16$7.44$12.7427,600——
2012-05-15$7.35$12.5930,000——
2012-05-14$7.40$12.6778,400——
2012-05-11$7.46$12.7773,400——
2012-05-10$7.32$12.5336,000——
2012-05-09$7.30$12.50174,000——
2012-05-08$7.14$12.2378,800——
2012-05-07$6.95$11.9036,000——
2012-05-04$6.89$11.8088,400——
2012-05-03$7.11$12.1870,000——
2012-05-02$7.22$12.3744,000——
2012-05-01$7.27$12.4570,000——
2012-04-30$7.43$12.73190,000——
2012-04-27$7.34$12.5873,800——
2012-04-26$7.22$12.3658,000——
2012-04-25$7.24$12.4178,200——
2012-04-24$7.20$12.3390,800——
2012-04-23$6.98$11.95112,200——
2012-04-20$7.33$12.56219,200——
2012-04-19$6.67$11.42106,800——
2012-04-18$6.84$11.71136,600——
2012-04-17$7.01$12.0168,000——
2012-04-16$6.97$11.9362,200——
2012-04-13$7.11$12.1846,200——
2012-04-12$7.34$12.5741,000——
2012-04-11$7.26$12.4383,000——
2012-04-10$7.35$12.59108,800——
2012-04-09$7.71$13.2063,200——
2012-04-05$7.83$13.4145,000——
2012-04-04$7.84$13.4269,000——
2012-04-03$7.97$13.6664,000——
2012-04-02$8.11$13.8946,800——
2012-03-30$8.02$13.74121,400——
2012-03-29$8.07$13.8239,600——
2012-03-28$8.04$13.7880,200——
2012-03-27$8.04$13.78108,400——
2012-03-26$8.12$13.9158,400——
2012-03-23$7.98$13.6642,200——
2012-03-22$7.92$13.5737,600——
2012-03-21$7.88$13.4961,200——
2012-03-20$7.91$13.5528,400——
2012-03-19$8.00$13.7058,200——
2012-03-16$7.94$13.60100,600——
2012-03-15$7.87$13.4846,400——
2012-03-14$7.83$13.4253,200——
2012-03-13$7.97$13.6663,200——
2012-03-12$7.86$13.4761,200——
2012-03-09$7.97$13.66192,800——
2012-03-08$8.03$13.7591,200——
2012-03-07$7.92$13.5759,200——
2012-03-06$7.73$13.2465,600——
2012-03-05$7.87$13.4850,400——
2012-03-02$7.79$13.3587,400——
2012-03-01$8.05$13.7932,800——
2012-02-29$8.01$13.7268,800——
2012-02-28$8.14$13.94171,400——
2012-02-27$8.24$14.1120,800——
2012-02-24$8.25$14.1413,000——
2012-02-23$8.35$14.3042,800——
2012-02-22$8.22$14.0818,200——
2012-02-21$8.27$14.1614,000——
2012-02-17$8.37$14.3426,000——
2012-02-16$8.40$14.3971,400——
2012-02-15$8.26$14.1549,000——
2012-02-14$8.35$14.3022,800——
2012-02-13$8.40$14.3952,400——
2012-02-10$8.24$14.1149,400——
2012-02-09$8.29$14.2036,000——
2012-02-08$8.33$14.2627,400——
2012-02-07$8.38$14.3616,000——
2012-02-06$8.36$14.3241,600——
2012-02-03$8.47$14.5178,600——
2012-02-02$8.49$14.5426,400——
2012-02-01$8.45$14.4877,800——
2012-01-31$8.37$14.3356,600——
2012-01-30$8.29$14.2032,600——
2012-01-27$8.40$14.3936,600——
2012-01-26$8.18$14.0261,800——
2012-01-25$8.37$14.3357,400——
2012-01-24$8.30$14.22125,400——
2012-01-23$8.13$13.9237,200——
2012-01-20$8.09$13.8542,400——
2012-01-19$7.99$13.6937,800——
2012-01-18$7.97$13.6572,000——
2012-01-17$7.86$13.4695,400——
2012-01-13$7.95$13.6262,600——
2012-01-12$8.12$13.9042,000——
2012-01-11$8.14$13.9451,000——
2012-01-10$8.18$14.02170,600——
2012-01-09$8.14$13.95104,200——
2012-01-06$7.84$13.4259,200——
2012-01-05$7.90$13.5439,600——
2012-01-04$7.94$13.6049,400——
2012-01-03$8.07$13.82139,600——