NASDAQ:NATR | Historical Stock Price | NATURES SUNSHINE PRODUCTS INC

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
2009-06-25 to 2026-09-04
Data captured

Stock Price Chart

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

$3.09$5.21$8.80$14.84$25.05$42.292009-06-252026-08-27

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$14.95$20.7027,900——
2020-12-30$14.87$20.5961,000——
2020-12-29$14.62$20.2519,600——
2020-12-28$14.77$20.4521,800——
2020-12-24$14.60$20.229,800——
2020-12-23$14.93$20.6821,900——
2020-12-22$14.96$20.7240,400——
2020-12-21$14.89$20.6238,700——
2020-12-18$14.42$19.97143,800——
2020-12-17$14.03$19.4368,100——
2020-12-16$13.76$19.0640,700——
2020-12-15$13.69$18.9645,500——
2020-12-14$13.42$18.5944,300——
2020-12-11$13.25$18.3537,700——
2020-12-10$13.36$18.5034,100——
2020-12-09$13.17$18.2469,600——
2020-12-08$13.20$18.2883,700——
2020-12-07$12.77$17.6843,300——
2020-12-04$12.83$17.7718,300——
2020-12-03$12.69$17.5743,300——
2020-12-02$12.59$17.4420,000——
2020-12-01$12.49$17.3019,200——
2020-11-30$12.43$17.2117,000——
2020-11-27$12.64$17.507,200——
2020-11-25$12.41$17.1918,500——
2020-11-24$12.76$17.6736,500——
2020-11-23$12.67$17.5524,100——
2020-11-20$12.25$16.9623,500——
2020-11-19$12.18$16.8757,100——
2020-11-18$12.38$17.1458,600——
2020-11-17$12.74$17.6439,800——
2020-11-16$12.06$16.7050,700——
2020-11-13$11.59$16.0528,100——
2020-11-12$11.12$15.4031,500——
2020-11-11$11.19$15.5016,900——
2020-11-10$11.04$15.2994,900——
2020-11-09$10.00$13.8544,500——
2020-11-06$9.99$13.8325,000——
2020-11-05$10.36$14.359,500——
2020-11-04$10.14$14.0413,000——
2020-11-03$10.76$14.9061,800——
2020-11-02$10.55$14.6115,500——
2020-10-30$10.42$14.4316,800——
2020-10-29$10.91$15.1117,000——
2020-10-28$10.49$14.5322,600——
2020-10-27$10.93$15.148,700——
2020-10-26$10.88$15.079,300——
2020-10-23$10.99$15.2233,800——
2020-10-22$10.93$15.1418,000——
2020-10-21$11.21$15.5218,700——
2020-10-20$11.72$16.2312,000——
2020-10-19$11.46$15.8715,400——
2020-10-16$12.21$16.918,000——
2020-10-15$12.32$17.0623,000——
2020-10-14$12.04$16.6711,800——
2020-10-13$12.38$17.1415,500——
2020-10-12$12.38$17.1412,100——
2020-10-09$12.14$16.8121,600——
2020-10-08$12.10$16.7611,800——
2020-10-07$12.13$16.8017,400——
2020-10-06$12.07$16.7220,900——
2020-10-05$11.98$16.5919,800——
2020-10-02$11.99$16.608,400——
2020-10-01$12.05$16.6928,200——
2020-09-30$11.57$16.0227,300——
2020-09-29$11.42$15.8213,400——
2020-09-28$11.08$15.3428,200——
2020-09-25$11.18$15.487,400——
2020-09-24$10.94$15.1516,300——
2020-09-23$10.98$15.2130,100——
2020-09-22$11.40$15.7949,900——
2020-09-21$10.94$15.1555,600——
2020-09-18$12.61$17.46133,100——
2020-09-17$12.48$17.2848,200——
2020-09-16$12.79$17.7141,600——
2020-09-15$12.96$17.9572,100——
2020-09-14$12.94$17.9247,700——
2020-09-11$12.55$17.3845,700——
2020-09-10$12.25$16.9645,800——
2020-09-09$12.73$17.63121,800——
2020-09-08$11.70$16.2032,900——
2020-09-04$11.03$15.2817,200——
2020-09-03$10.81$14.9740,300——
2020-09-02$11.32$15.6821,800——
2020-09-01$11.38$15.7699,200——
2020-08-31$11.04$15.2929,800——
2020-08-28$11.13$15.4122,100——
2020-08-27$10.95$15.1616,900——
2020-08-26$10.89$15.0817,100——
2020-08-25$10.95$15.1615,600——
2020-08-24$10.96$15.1827,300——
2020-08-21$10.92$15.1221,000——
2020-08-20$11.00$15.235,500——
2020-08-19$11.05$15.3021,000——
2020-08-18$11.09$15.3610,300——
2020-08-17$11.09$15.3611,300——
2020-08-14$10.99$15.2221,600——
2020-08-13$11.29$15.6423,000——
2020-08-12$11.12$15.4021,100——
2020-08-11$11.09$15.3610,000——
2020-08-10$10.88$15.0724,400——
2020-08-07$10.74$14.8736,800——
2020-08-06$10.07$13.957,500——
2020-08-05$9.85$13.6417,400——
2020-08-04$9.76$13.5210,700——
2020-08-03$10.38$14.3862,700——
2020-07-31$9.51$13.1710,700——
2020-07-30$9.69$13.426,100——
2020-07-29$9.71$13.4512,600——
2020-07-28$9.68$13.416,700——
2020-07-27$9.85$13.6421,800——
2020-07-24$9.54$13.2128,600——
2020-07-23$9.83$13.6116,500——
2020-07-22$9.69$13.4221,200——
2020-07-21$9.79$13.5611,600——
2020-07-20$9.99$13.8315,000——
2020-07-17$10.00$13.8521,300——
2020-07-16$9.86$13.658,000——
2020-07-15$10.02$13.8881,700——
2020-07-14$9.66$13.386,000——
2020-07-13$9.54$13.2128,700——
2020-07-10$9.28$12.8514,800——
2020-07-09$9.00$12.46240,200——
2020-07-08$8.95$12.3923,700——
2020-07-07$9.20$12.7425,800——
2020-07-06$9.38$12.9936,700——
2020-07-02$9.10$12.6041,000——
2020-07-01$9.00$12.4679,300——
2020-06-30$9.01$12.4832,300——
2020-06-29$9.02$12.4982,400——
2020-06-26$7.93$10.98116,100——
2020-06-25$8.80$12.1942,400——
2020-06-24$8.59$11.9030,800——
2020-06-23$8.87$12.284,200——
2020-06-22$8.82$12.2111,100——
2020-06-19$8.65$11.9833,000——
2020-06-18$8.92$12.3512,300——
2020-06-17$8.83$12.2311,500——
2020-06-16$9.08$12.5768,300——
2020-06-15$9.00$12.4627,200——
2020-06-12$8.99$12.4526,300——
2020-06-11$8.90$12.3327,200——
2020-06-10$9.50$13.1650,400——
2020-06-09$9.79$13.5628,700——
2020-06-08$9.99$13.8346,700——
2020-06-05$9.92$13.7439,300——
2020-06-04$9.90$13.71538,600——
2020-06-03$9.85$13.6429,600——
2020-06-02$9.36$12.9611,200——
2020-06-01$9.35$12.9523,700——
2020-05-29$9.70$13.4314,300——
2020-05-28$9.49$13.1420,600——
2020-05-27$9.36$12.9619,800——
2020-05-26$9.11$12.6215,700——
2020-05-22$8.91$12.349,700——
2020-05-21$8.96$12.4111,800——
2020-05-20$9.07$12.5617,800——
2020-05-19$8.75$12.1233,600——
2020-05-18$9.02$12.4944,300——
2020-05-15$9.05$12.5323,400——
2020-05-14$8.49$11.7631,400——
2020-05-13$8.55$11.8414,500——
2020-05-12$8.95$12.3933,100——
2020-05-11$8.89$12.3132,200——
2020-05-08$8.81$12.2038,500——
2020-05-07$8.30$11.4929,200——
2020-05-06$8.05$11.1512,000——
2020-05-05$8.14$11.2730,500——
2020-05-04$8.20$11.3630,700——
2020-05-01$8.29$11.4814,100——
2020-04-30$8.80$12.1911,600——
2020-04-29$9.30$12.8833,200——
2020-04-28$8.38$11.6136,700——
2020-04-27$8.20$11.3622,200——
2020-04-24$8.48$11.748,200——
2020-04-23$8.27$11.4520,500——
2020-04-22$8.50$11.775,800——
2020-04-21$8.18$11.3322,500——
2020-04-20$7.96$11.0225,100——
2020-04-17$8.26$11.4412,200——
2020-04-16$7.99$11.0724,400——
2020-04-15$7.80$10.8021,000——
2020-04-14$8.38$11.6130,100——
2020-04-13$7.90$10.949,100——
2020-04-09$8.19$11.3411,800——
2020-04-08$7.91$10.9518,000——
2020-04-07$7.62$10.5522,900——
2020-04-06$8.04$11.1315,500——
2020-04-03$7.21$9.9813,400——
2020-04-02$7.62$10.5518,500——
2020-04-01$7.25$10.0430,200——
2020-03-31$8.13$11.2616,600——
2020-03-30$8.30$11.4913,400——
2020-03-27$7.83$10.8418,700——
2020-03-26$9.08$12.5767,200——
2020-03-25$7.52$10.4118,800——
2020-03-24$7.75$10.7319,900——
2020-03-23$6.56$9.0819,200——
2020-03-20$7.38$10.2235,400——
2020-03-19$7.20$9.9794,600——
2020-03-18$6.11$8.4630,200——
2020-03-17$6.94$9.6186,800——
2020-03-16$7.01$9.7125,500——
2020-03-13$7.46$10.3329,900——
2020-03-12$7.25$10.0436,400——
2020-03-11$7.79$10.7915,800——
2020-03-10$8.18$11.3314,200——
2020-03-09$7.81$10.8225,600——
2020-03-06$8.01$11.0920,900——
2020-03-05$8.06$11.1617,300——
2020-03-04$8.32$11.5226,700——
2020-03-03$7.90$10.9431,900——
2020-03-02$8.20$11.3625,600——
2020-02-28$8.20$11.3617,700——
2020-02-27$9.22$12.7714,800——
2020-02-26$9.50$13.1613,200——
2020-02-25$9.35$12.957,100——
2020-02-24$10.04$13.907,100——
2020-02-21$10.29$14.2510,300——
2020-02-20$10.41$14.4218,600——
2020-02-19$10.23$14.1717,900——
2020-02-18$10.44$14.467,500——
2020-02-14$10.58$14.654,300——
2020-02-13$10.85$15.0310,300——
2020-02-12$10.55$14.618,200——
2020-02-11$10.44$14.466,300——
2020-02-10$10.33$14.3114,300——
2020-02-07$10.40$14.4022,100——
2020-02-06$10.25$14.2017,500——
2020-02-05$10.08$13.9619,900——
2020-02-04$9.89$13.7023,100——
2020-02-03$9.89$13.7010,800——
2020-01-31$9.56$13.2413,100——
2020-01-30$9.94$13.7711,500——
2020-01-29$9.97$13.8110,900——
2020-01-28$9.92$13.7410,300——
2020-01-27$9.93$13.759,200——
2020-01-24$9.97$13.8110,500——
2020-01-23$9.85$13.6424,300——
2020-01-22$9.85$13.6420,000——
2020-01-21$9.85$13.6416,300——
2020-01-17$9.73$13.478,400——
2020-01-16$9.66$13.385,800——
2020-01-15$9.60$13.2910,800——
2020-01-14$9.50$13.1614,000——
2020-01-13$9.51$13.1715,500——
2020-01-10$9.46$13.109,900——
2020-01-09$9.53$13.2020,100——
2020-01-08$9.45$13.0917,100——
2020-01-07$9.50$13.1617,600——
2020-01-06$9.32$12.9118,300——
2020-01-03$9.14$12.667,600——
2020-01-02$9.04$12.5210,600——