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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$45.33$110.72178,700——
2021-12-30$45.93$112.19267,100——
2021-12-29$45.70$111.63121,100——
2021-12-28$45.51$111.16163,200——
2021-12-27$46.61$113.85164,000——
2021-12-23$46.64$113.92166,300——
2021-12-22$46.50$113.58275,400——
2021-12-21$46.45$113.46225,000——
2021-12-20$46.89$114.53267,200——
2021-12-17$46.85$114.43876,700——
2021-12-16$46.04$112.46259,900——
2021-12-15$46.03$112.43270,100——
2021-12-14$45.52$111.19456,200——
2021-12-13$46.73$114.14767,600——
2021-12-10$48.26$117.881,367,600——
2021-12-09$51.52$118.51381,100——
2021-12-08$52.54$120.86340,900——
2021-12-07$53.16$122.29328,600——
2021-12-06$51.54$118.56294,500——
2021-12-03$51.78$119.11265,700——
2021-12-02$51.12$117.59234,500——
2021-12-01$51.31$118.03314,500——
2021-11-30$51.94$119.48400,400——
2021-11-29$54.34$125.00199,700——
2021-11-26$56.05$128.93171,300——
2021-11-24$56.85$130.77177,500——
2021-11-23$57.77$132.89261,700——
2021-11-22$59.98$137.97188,000——
2021-11-19$60.09$138.23183,800——
2021-11-18$60.01$138.04222,000——
2021-11-17$61.87$142.32176,700——
2021-11-16$62.43$143.61203,600——
2021-11-15$63.25$145.50142,000——
2021-11-12$62.75$144.35152,500——
2021-11-11$62.83$144.53192,900——
2021-11-10$60.55$139.29237,400——
2021-11-09$61.92$142.44150,800——
2021-11-08$61.15$140.67155,700——
2021-11-05$62.28$143.27218,400——
2021-11-04$60.56$139.31236,800——
2021-11-03$61.62$141.75580,700——
2021-11-02$59.38$136.59256,700——
2021-11-01$56.99$131.10173,900——
2021-10-29$56.40$129.74164,900——
2021-10-28$56.05$128.93157,600——
2021-10-27$56.17$129.21131,400——
2021-10-26$56.93$130.96162,700——
2021-10-25$57.87$133.12177,200——
2021-10-22$56.92$130.94129,600——
2021-10-21$56.27$129.44110,200——
2021-10-20$56.53$130.04142,700——
2021-10-19$56.85$130.77128,900——
2021-10-18$56.72$130.48222,200——
2021-10-15$55.18$126.93260,200——
2021-10-14$56.87$130.82204,700——
2021-10-13$55.89$128.57198,400——
2021-10-12$54.90$126.29227,600——
2021-10-11$54.93$126.36138,900——
2021-10-08$54.90$126.29275,800——
2021-10-07$55.52$127.72301,300——
2021-10-06$54.85$126.17296,600——
2021-10-05$54.31$124.93278,400——
2021-10-04$52.81$121.48184,900——
2021-10-01$52.98$121.87271,900——
2021-09-30$52.49$120.75373,100——
2021-09-29$52.53$120.84147,300——
2021-09-28$52.17$120.01277,700——
2021-09-27$52.10$119.85270,300——
2021-09-24$51.96$119.53219,000——
2021-09-23$51.77$119.09274,100——
2021-09-22$53.05$122.03349,400——
2021-09-21$53.78$123.71316,000——
2021-09-20$51.97$119.55423,000——
2021-09-17$52.22$120.12639,800——
2021-09-16$51.82$119.20285,800——
2021-09-15$51.53$118.54708,500——
2021-09-14$50.95$117.20445,200——
2021-09-13$52.29$120.28701,300——
2021-09-10$52.55$120.881,377,400——
2021-09-09$46.79$107.63424,200——
2021-09-08$46.15$106.16549,900——
2021-09-07$47.14$108.44325,100——
2021-09-03$46.43$106.80269,800——
2021-09-02$46.99$108.09246,100——
2021-09-01$47.17$108.51327,000——
2021-08-31$46.55$107.08280,700——
2021-08-30$45.07$103.68192,900——
2021-08-27$45.13$103.81291,300——
2021-08-26$44.36$102.04204,400——
2021-08-25$44.40$102.14327,500——
2021-08-24$44.80$103.06416,300——
2021-08-23$43.01$98.94243,900——
2021-08-20$42.48$97.72187,400——
2021-08-19$42.83$98.52200,300——
2021-08-18$42.84$98.55305,000——
2021-08-17$42.31$97.33270,700——
2021-08-16$43.46$99.97207,700——
2021-08-13$44.10$101.45183,600——
2021-08-12$44.25$101.79200,500——
2021-08-11$44.27$101.84158,500——
2021-08-10$45.06$103.65150,400——
2021-08-09$44.47$102.30124,900——
2021-08-06$44.21$101.70144,400——
2021-08-05$44.03$101.28165,600——
2021-08-04$43.48$100.02275,600——
2021-08-03$45.51$104.69169,200——
2021-08-02$45.47$104.60281,000——
2021-07-30$45.38$104.39253,700——
2021-07-29$46.96$108.02391,700——
2021-07-28$45.33$104.27258,600——
2021-07-27$45.46$104.57212,900——
2021-07-26$44.70$102.83204,100——
2021-07-23$43.27$99.54259,300——
2021-07-22$43.58$100.25205,800——
2021-07-21$43.96$101.12428,400——
2021-07-20$46.10$106.05413,200——
2021-07-19$44.45$102.25543,900——
2021-07-16$43.72$100.57304,700——
2021-07-15$44.19$101.65295,900——
2021-07-14$43.70$100.53235,000——
2021-07-13$44.38$102.09214,900——
2021-07-12$44.53$102.43256,600——
2021-07-09$45.10$103.75276,800——
2021-07-08$45.40$104.44309,300——
2021-07-07$44.87$103.22384,400——
2021-07-06$45.95$105.70425,000——
2021-07-02$45.45$104.55418,800——
2021-07-01$45.86$105.49437,900——
2021-06-30$47.23$108.65346,800——
2021-06-29$47.83$110.03307,000——
2021-06-28$47.37$108.97331,400——
2021-06-25$47.38$108.99379,300——
2021-06-24$47.15$108.46316,400——
2021-06-23$46.53$107.03278,700——
2021-06-22$46.36$106.64436,300——
2021-06-21$46.49$106.94395,400——
2021-06-18$45.76$105.26370,000——
2021-06-17$47.52$109.31234,600——
2021-06-16$47.11$108.37300,400——
2021-06-15$47.66$109.63225,800——
2021-06-14$48.94$112.58273,900——
2021-06-11$49.35$113.52367,700——
2021-06-10$48.78$112.21383,500——
2021-06-09$49.94$114.88294,000——
2021-06-08$50.51$116.19341,000——
2021-06-07$50.51$116.19498,200——
2021-06-04$49.77$114.49350,900——
2021-06-03$50.42$115.98760,900——
2021-06-02$52.80$121.461,305,100——
2021-06-01$47.31$108.83484,400——
2021-05-28$49.93$114.86661,400——
2021-05-27$48.70$112.03425,000——
2021-05-26$48.15$110.76403,200——
2021-05-25$46.95$108.00226,500——
2021-05-24$46.12$106.09310,000——
2021-05-21$46.01$105.84279,600——
2021-05-20$45.77$105.29196,600——
2021-05-19$44.73$102.89319,500——
2021-05-18$45.18$103.93187,100——
2021-05-17$45.51$104.69185,400——
2021-05-14$45.97$105.75325,300——
2021-05-13$45.08$103.70398,800——
2021-05-12$45.12$103.79542,300——
2021-05-11$46.44$106.83312,200——
2021-05-10$46.14$106.14442,200——
2021-05-07$47.69$109.70205,100——
2021-05-06$47.33$108.88228,800——
2021-05-05$46.93$107.96366,600——
2021-05-04$46.01$105.84640,600——
2021-05-03$48.60$111.80340,400——
2021-04-30$48.59$111.77543,400——
2021-04-29$48.66$111.93419,300——
2021-04-28$48.89$112.46570,800——
2021-04-27$50.42$115.98382,900——
2021-04-26$52.43$120.61218,500——
2021-04-23$52.39$120.52236,200——
2021-04-22$53.29$122.59365,800——
2021-04-21$54.70$125.83402,100——
2021-04-20$53.82$123.80555,400——
2021-04-19$53.13$122.22649,600——
2021-04-16$51.88$119.341,034,900——
2021-04-15$50.86$117.00444,300——
2021-04-14$50.19$115.45529,100——
2021-04-13$49.37$113.571,181,600——
2021-04-12$49.93$114.86764,300——
2021-04-09$47.91$110.21491,000——
2021-04-08$49.60$114.10553,800——
2021-04-07$49.67$114.26712,800——
2021-04-06$48.63$111.87439,200——
2021-04-05$48.63$111.87593,200——
2021-04-01$48.04$110.51598,100——
2021-03-31$48.91$112.51810,800——
2021-03-30$48.25$110.99501,300——
2021-03-29$48.37$111.27611,900——
2021-03-26$49.19$113.151,050,600——
2021-03-25$48.11$110.67719,800——
2021-03-24$46.85$107.77914,500——
2021-03-23$49.36$113.54840,900——
2021-03-22$49.99$114.99619,400——
2021-03-19$50.79$116.83817,500——
2021-03-18$50.05$115.131,034,600——
2021-03-17$52.00$119.62670,000——
2021-03-16$52.45$120.65803,300——
2021-03-15$52.49$120.75644,800——
2021-03-12$50.71$116.651,404,200——
2021-03-11$55.11$126.77657,100——
2021-03-10$55.56$127.81707,100——
2021-03-09$55.81$128.38954,200——
2021-03-08$52.90$121.691,115,200——
2021-03-05$54.71$125.851,827,400——
2021-03-04$48.88$112.442,622,000——
2021-03-03$48.39$111.31570,000——
2021-03-02$48.38$111.29542,800——
2021-03-01$48.99$112.69727,100——
2021-02-26$47.66$109.631,576,200——
2021-02-25$48.56$111.70991,600——
2021-02-24$51.21$117.801,013,900——
2021-02-23$48.39$111.31935,600——
2021-02-22$49.15$113.06917,500——
2021-02-19$50.40$115.94917,800——
2021-02-18$50.61$116.41701,200——
2021-02-17$50.78$116.811,013,800——
2021-02-16$53.03$121.981,332,200——
2021-02-12$54.76$125.96769,200——
2021-02-11$56.92$130.921,052,600——
2021-02-10$58.52$134.621,288,200——
2021-02-09$58.12$133.70824,600——
2021-02-08$57.24$131.66914,400——
2021-02-05$54.67$125.77861,400——
2021-02-04$55.26$127.121,601,200——
2021-02-03$61.01$140.332,430,000——
2021-02-02$60.81$139.872,224,800——
2021-02-01$65.79$151.342,214,200——
2021-01-29$75.77$174.303,422,000——
2021-01-28$78.58$180.776,659,200——
2021-01-27$90.75$208.779,472,000——
2021-01-26$64.75$148.942,683,000——
2021-01-25$55.71$128.144,378,800——
2021-01-22$49.22$113.22752,800——
2021-01-21$47.38$108.98747,000——
2021-01-20$47.30$108.81829,400——
2021-01-19$46.34$106.601,403,600——
2021-01-15$44.33$101.99952,400——
2021-01-14$43.87$100.921,202,800——
2021-01-13$41.45$95.35740,200——
2021-01-12$39.43$90.70614,200——
2021-01-11$39.70$91.32673,800——
2021-01-08$41.29$94.98459,400——
2021-01-07$40.54$93.26795,000——
2021-01-06$41.54$95.56555,200——
2021-01-05$42.02$96.66546,400——
2021-01-04$42.37$97.47535,800——