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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.45$97.65632,200——
2020-12-30$42.89$98.66377,000——
2020-12-29$43.10$99.13283,600——
2020-12-28$43.47$100.01451,600——
2020-12-24$43.94$101.07200,200——
2020-12-23$43.24$99.47319,600——
2020-12-22$43.06$99.05384,800——
2020-12-21$42.87$98.62583,400——
2020-12-18$42.28$97.261,339,600——
2020-12-17$42.58$97.94623,600——
2020-12-16$42.20$97.061,334,400——
2020-12-15$41.21$94.79769,200——
2020-12-14$40.60$93.38710,800——
2020-12-11$42.20$97.071,617,600——
2020-12-10$44.00$101.22694,600——
2020-12-09$43.99$101.18931,600——
2020-12-08$46.59$107.17633,600——
2020-12-07$47.25$108.69429,000——
2020-12-04$48.20$110.87559,200——
2020-12-03$47.01$108.14981,000——
2020-12-02$49.51$106.98555,800——
2020-12-01$49.47$106.89697,400——
2020-11-30$49.01$105.92747,800——
2020-11-27$47.45$102.54235,400——
2020-11-25$47.53$102.71554,000——
2020-11-24$47.49$102.63634,600——
2020-11-23$47.97$103.66455,600——
2020-11-20$46.79$101.12653,400——
2020-11-19$47.81$103.31423,400——
2020-11-18$46.83$101.191,281,600——
2020-11-17$48.46$104.721,038,400——
2020-11-16$47.61$102.871,078,800——
2020-11-13$45.56$98.45823,600——
2020-11-12$43.46$93.91495,000——
2020-11-11$42.70$92.26750,400——
2020-11-10$40.15$86.76586,800——
2020-11-09$40.49$87.50669,600——
2020-11-06$40.79$88.16307,400——
2020-11-05$41.46$89.58339,000——
2020-11-04$40.48$87.47387,200——
2020-11-03$40.57$87.67343,200——
2020-11-02$39.88$86.18449,200——
2020-10-30$39.15$84.59621,800——
2020-10-29$40.44$87.39403,400——
2020-10-28$40.24$86.97472,800——
2020-10-27$42.33$91.48388,200——
2020-10-26$41.53$89.73843,600——
2020-10-23$43.54$94.08518,600——
2020-10-22$44.54$96.26872,000——
2020-10-21$43.99$95.05647,200——
2020-10-20$43.70$94.421,596,800——
2020-10-19$42.24$91.28471,800——
2020-10-16$41.43$89.53643,800——
2020-10-15$41.26$89.16466,800——
2020-10-14$42.03$90.81338,800——
2020-10-13$41.40$89.45599,400——
2020-10-12$40.20$86.86547,400——
2020-10-09$39.65$85.69517,200——
2020-10-08$38.53$83.25435,800——
2020-10-07$38.25$82.661,698,000——
2020-10-06$37.11$80.19686,600——
2020-10-05$35.48$76.67354,200——
2020-10-02$34.98$75.59395,600——
2020-10-01$35.64$77.02589,000——
2020-09-30$34.01$73.48634,400——
2020-09-29$34.26$74.04477,800——
2020-09-28$34.69$74.96526,800——
2020-09-25$35.03$75.70581,000——
2020-09-24$34.89$75.401,200,800——
2020-09-23$35.67$77.08491,600——
2020-09-22$36.31$78.45376,000——
2020-09-21$35.83$77.42414,800——
2020-09-18$36.15$78.13663,200——
2020-09-17$35.97$77.73475,000——
2020-09-16$36.83$79.59608,800——
2020-09-15$37.33$80.681,405,400——
2020-09-14$40.58$87.69912,800——
2020-09-11$38.79$83.82660,200——
2020-09-10$38.95$84.171,242,200——
2020-09-09$40.75$88.06641,000——
2020-09-08$37.96$82.02770,200——
2020-09-04$40.52$87.56629,600——
2020-09-03$41.10$88.81972,000——
2020-09-02$42.15$91.07539,200——
2020-09-01$41.63$89.971,214,600——
2020-08-31$40.66$87.86998,800——
2020-08-28$41.09$88.79564,200——
2020-08-27$40.26$87.01983,600——
2020-08-26$39.13$84.57753,400——
2020-08-25$37.44$80.89453,600——
2020-08-24$36.85$79.631,215,200——
2020-08-21$34.47$74.50317,800——
2020-08-20$34.19$73.88288,200——
2020-08-19$33.67$72.75564,400——
2020-08-18$33.01$71.32365,400——
2020-08-17$32.67$70.60360,600——
2020-08-14$32.32$69.84330,000——
2020-08-13$32.17$69.51299,400——
2020-08-12$31.47$68.00318,600——
2020-08-11$30.97$66.91514,000——
2020-08-10$30.65$66.22412,800——
2020-08-07$31.58$68.25619,200——
2020-08-06$31.57$68.21491,600——
2020-08-05$31.40$67.85713,400——
2020-08-04$30.30$65.47629,200——
2020-08-03$30.31$65.501,026,800——
2020-07-31$32.08$69.311,181,000——
2020-07-30$34.81$75.221,286,600——
2020-07-29$35.07$75.78358,800——
2020-07-28$34.24$73.99316,200——
2020-07-27$34.38$74.28447,000——
2020-07-24$33.58$72.55249,000——
2020-07-23$33.60$72.61244,600——
2020-07-22$33.37$72.11375,600——
2020-07-21$32.97$71.26402,200——
2020-07-20$33.18$71.70283,200——
2020-07-17$33.69$72.79357,600——
2020-07-16$33.51$72.40287,800——
2020-07-15$33.51$72.40334,000——
2020-07-14$33.80$73.04310,600——
2020-07-13$33.08$71.48284,000——
2020-07-10$33.69$72.79299,400——
2020-07-09$32.79$70.86690,200——
2020-07-08$34.06$73.59462,200——
2020-07-07$33.01$71.34667,200——
2020-07-06$32.38$69.97736,200——
2020-07-02$31.97$69.071,841,600——
2020-07-01$31.69$68.48754,000——
2020-06-30$30.51$65.93482,600——
2020-06-29$30.54$66.00346,400——
2020-06-26$30.89$66.75464,600——
2020-06-25$30.79$66.54474,200——
2020-06-24$30.33$65.55469,800——
2020-06-23$32.13$69.43459,000——
2020-06-22$31.63$68.34300,400——
2020-06-19$32.05$69.26583,000——
2020-06-18$31.32$67.68407,800——
2020-06-17$31.67$68.44920,400——
2020-06-16$29.31$63.33338,200——
2020-06-15$29.28$63.26628,600——
2020-06-12$28.51$61.62377,600——
2020-06-11$27.74$59.94562,800——
2020-06-10$29.00$62.67310,000——
2020-06-09$29.22$63.13386,800——
2020-06-08$29.58$63.91400,800——
2020-06-05$29.14$62.96362,000——
2020-06-04$28.32$61.20312,000——
2020-06-03$28.66$61.92671,000——
2020-06-02$28.25$61.06409,400——
2020-06-01$29.08$62.83625,800——
2020-05-29$28.49$61.57611,200——
2020-05-28$28.33$61.21489,200——
2020-05-27$29.38$63.49367,000——
2020-05-26$28.43$61.44553,200——
2020-05-22$27.68$59.83221,200——
2020-05-21$27.47$59.36356,800——
2020-05-20$27.51$59.45363,400——
2020-05-19$26.36$56.95317,600——
2020-05-18$26.32$56.87469,000——
2020-05-15$26.29$56.811,256,800——
2020-05-14$24.86$53.72416,200——
2020-05-13$25.30$54.66343,400——
2020-05-12$25.37$54.81412,000——
2020-05-11$26.25$56.71468,400——
2020-05-08$25.99$56.16467,800——
2020-05-07$25.05$54.12329,200——
2020-05-06$25.83$55.83344,400——
2020-05-05$25.15$54.34230,200——
2020-05-04$25.03$54.08268,600——
2020-05-01$25.04$54.10398,400——
2020-04-30$25.12$54.27521,800——
2020-04-29$25.76$55.68637,600——
2020-04-28$26.00$56.20545,800——
2020-04-27$26.26$56.76887,400——
2020-04-24$25.69$55.51613,400——
2020-04-23$24.58$53.13586,600——
2020-04-22$24.11$52.10247,600——
2020-04-21$24.37$52.65327,600——
2020-04-20$24.79$53.56337,000——
2020-04-17$25.30$54.67288,000——
2020-04-16$25.99$56.16478,600——
2020-04-15$25.93$56.03448,800——
2020-04-14$26.13$56.47439,800——
2020-04-13$24.88$53.75715,800——
2020-04-09$25.67$55.48696,000——
2020-04-08$24.32$52.55810,200——
2020-04-07$23.17$50.06940,400——
2020-04-06$21.83$47.17504,200——
2020-04-03$21.14$45.68704,600——
2020-04-02$20.44$44.17681,600——
2020-04-01$20.63$44.57662,200——
2020-03-31$21.33$46.081,257,600——
2020-03-30$21.36$46.151,035,000——
2020-03-27$20.09$43.42506,200——
2020-03-26$19.24$41.57662,000——
2020-03-25$19.09$41.25904,200——
2020-03-24$20.30$43.86568,200——
2020-03-23$18.61$40.20704,600——
2020-03-20$20.40$44.081,030,000——
2020-03-19$20.90$45.161,065,200——
2020-03-18$20.63$44.57859,800——
2020-03-17$19.91$43.01928,400——
2020-03-16$19.84$42.881,066,200——
2020-03-13$20.09$43.41650,000——
2020-03-12$19.44$42.011,009,400——
2020-03-11$20.76$44.87914,400——
2020-03-10$23.12$49.951,155,600——
2020-03-09$21.92$47.361,704,600——
2020-03-06$22.58$48.782,808,800——
2020-03-05$21.13$45.65699,600——
2020-03-04$21.60$46.68900,800——
2020-03-03$21.17$45.76572,400——
2020-03-02$22.08$47.71537,600——
2020-02-28$21.15$45.691,255,600——
2020-02-27$22.04$47.63705,000——
2020-02-26$22.00$47.551,025,600——
2020-02-25$21.34$46.11485,400——
2020-02-24$22.05$47.64373,800——
2020-02-21$23.04$49.78525,600——
2020-02-20$22.74$49.13427,800——
2020-02-19$22.52$48.66647,600——
2020-02-18$21.84$47.20405,800——
2020-02-14$22.30$48.18460,600——
2020-02-13$21.68$46.86286,000——
2020-02-12$21.63$46.74606,400——
2020-02-11$21.71$46.91347,800——
2020-02-10$21.34$46.13297,400——
2020-02-07$21.42$46.30246,400——
2020-02-06$21.76$47.03296,800——
2020-02-05$21.72$46.94422,000——
2020-02-04$21.74$46.97509,000——
2020-02-03$21.28$45.97426,800——
2020-01-31$21.46$46.36413,800——
2020-01-30$22.00$47.55354,200——
2020-01-29$22.40$48.41370,600——
2020-01-28$23.01$49.73374,800——
2020-01-27$22.81$49.28442,400——
2020-01-24$22.90$49.49296,400——
2020-01-23$22.91$49.50421,400——
2020-01-22$22.81$49.29526,000——
2020-01-21$22.46$48.52825,600——
2020-01-17$22.93$49.55373,000——
2020-01-16$23.06$49.83503,000——
2020-01-15$23.55$50.88346,200——
2020-01-14$23.55$50.88331,600——
2020-01-13$23.14$49.99397,400——
2020-01-10$23.16$50.05411,600——
2020-01-09$23.21$50.14599,000——
2020-01-08$23.44$50.65770,000——
2020-01-07$23.21$50.161,235,800——
2020-01-06$24.16$52.21839,200——
2020-01-03$24.08$52.051,032,600——
2020-01-02$24.30$52.51993,600——