NYSE:NUS | Historical Stock Price | NU SKIN ENTERPRISES, 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
1996-11-22 to 2026-09-04
Data captured

Stock Price Chart

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

$4.33$9.26$19.77$42.23$90.19$192.631996-11-222026-08-27

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$37.05$48.292,039,600——
2012-12-28$35.34$46.062,315,100——
2012-12-27$35.16$45.833,375,200——
2012-12-26$33.20$43.273,087,200——
2012-12-24$33.05$43.083,140,000——
2012-12-21$34.51$44.986,928,700——
2012-12-20$39.95$52.074,968,500——
2012-12-19$41.54$54.144,497,000——
2012-12-18$45.68$59.541,579,300——
2012-12-17$44.83$58.43501,800——
2012-12-14$45.50$59.30731,600——
2012-12-13$45.71$59.58402,200——
2012-12-12$45.97$59.92421,200——
2012-12-11$46.22$60.24836,200——
2012-12-10$44.83$58.43896,500——
2012-12-07$45.09$58.77858,700——
2012-12-06$44.86$58.47871,300——
2012-12-05$45.17$58.87842,500——
2012-12-04$46.21$60.23632,800——
2012-12-03$45.45$59.24591,400——
2012-11-30$45.40$59.17727,500——
2012-11-29$44.93$58.562,615,100——
2012-11-28$44.81$58.40844,700——
2012-11-27$44.58$58.10774,300——
2012-11-26$44.14$57.53781,100——
2012-11-23$44.48$57.97372,700——
2012-11-21$43.80$57.09807,800——
2012-11-20$43.26$56.38826,900——
2012-11-19$43.98$57.32925,500——
2012-11-16$44.22$57.64799,900——
2012-11-15$44.10$57.48800,600——
2012-11-14$43.97$57.311,046,500——
2012-11-13$46.11$60.10807,700——
2012-11-12$47.08$61.36752,400——
2012-11-09$45.61$59.45811,200——
2012-11-08$46.18$59.93631,000——
2012-11-07$45.77$59.40376,000——
2012-11-06$46.86$60.81652,500——
2012-11-05$45.76$59.381,058,500——
2012-11-02$46.36$60.161,284,000——
2012-11-01$48.95$63.522,674,100——
2012-10-31$47.33$61.423,344,000——
2012-10-26$41.94$54.431,220,700——
2012-10-25$40.67$52.782,555,900——
2012-10-24$41.46$53.802,237,600——
2012-10-23$43.63$56.62618,700——
2012-10-22$44.13$57.27769,300——
2012-10-19$43.93$57.01870,100——
2012-10-18$44.18$57.33932,300——
2012-10-17$44.26$57.44815,300——
2012-10-16$43.84$56.891,114,400——
2012-10-15$42.72$55.44647,800——
2012-10-12$41.84$54.301,176,200——
2012-10-11$41.78$54.22753,400——
2012-10-10$42.53$55.19564,600——
2012-10-09$42.56$55.231,029,800——
2012-10-08$42.28$54.87752,000——
2012-10-05$42.81$55.561,164,600——
2012-10-04$42.12$54.66839,200——
2012-10-03$41.65$54.051,089,700——
2012-10-02$41.16$53.412,641,300——
2012-10-01$40.50$52.562,439,500——
2012-09-28$38.83$50.391,724,400——
2012-09-27$37.85$49.121,818,800——
2012-09-26$37.01$48.031,578,900——
2012-09-25$36.71$47.642,953,400——
2012-09-24$37.60$48.791,460,000——
2012-09-21$38.84$50.401,844,400——
2012-09-20$38.92$50.513,809,000——
2012-09-19$41.73$54.151,569,400——
2012-09-18$42.74$55.471,314,100——
2012-09-17$42.75$55.481,547,200——
2012-09-14$44.35$57.551,052,800——
2012-09-13$44.83$58.181,350,500——
2012-09-12$43.65$56.652,023,100——
2012-09-11$44.96$58.351,959,500——
2012-09-10$44.12$57.261,121,200——
2012-09-07$43.24$56.11901,300——
2012-09-06$42.98$55.78875,300——
2012-09-05$41.69$54.10822,800——
2012-09-04$41.68$54.09875,800——
2012-08-31$41.49$53.84923,600——
2012-08-30$41.28$53.57579,200——
2012-08-29$41.65$54.05590,500——
2012-08-28$41.85$54.31871,100——
2012-08-27$41.75$54.181,090,500——
2012-08-24$42.55$55.221,002,600——
2012-08-23$41.68$54.091,003,600——
2012-08-22$41.97$54.471,114,900——
2012-08-21$42.43$54.802,132,800——
2012-08-20$41.03$53.001,586,100——
2012-08-17$40.75$52.632,534,500——
2012-08-16$40.82$52.726,917,300——
2012-08-15$42.50$54.892,146,600——
2012-08-14$43.06$55.622,461,000——
2012-08-13$44.16$57.04905,300——
2012-08-10$44.43$57.391,065,700——
2012-08-09$44.58$57.584,184,600——
2012-08-08$41.96$54.203,790,400——
2012-08-07$44.36$57.3013,544,200——
2012-08-06$48.86$63.11674,100——
2012-08-03$49.02$63.32872,100——
2012-08-02$49.67$64.15816,200——
2012-08-01$49.48$63.911,842,200——
2012-07-31$51.01$65.89795,600——
2012-07-30$50.91$65.76935,200——
2012-07-27$50.99$65.862,471,500——
2012-07-26$48.55$62.712,615,600——
2012-07-25$44.00$56.83915,600——
2012-07-24$44.43$57.39411,300——
2012-07-23$45.00$58.12631,400——
2012-07-20$45.34$58.56463,500——
2012-07-19$46.22$59.70631,700——
2012-07-18$45.96$59.36691,400——
2012-07-17$46.56$60.14588,600——
2012-07-16$47.08$60.81725,100——
2012-07-13$46.34$59.85592,600——
2012-07-12$45.05$58.19915,300——
2012-07-11$45.61$58.911,143,900——
2012-07-10$46.83$60.491,206,200——
2012-07-09$48.75$62.97736,000——
2012-07-06$48.74$62.95655,500——
2012-07-05$48.72$62.93702,900——
2012-07-03$48.51$62.66347,200——
2012-07-02$47.93$61.91719,100——
2012-06-29$46.90$60.58738,800——
2012-06-28$45.79$59.14834,800——
2012-06-27$45.70$59.03777,500——
2012-06-26$44.98$58.101,332,700——
2012-06-25$43.05$55.60690,300——
2012-06-22$43.50$56.195,554,500——
2012-06-21$42.70$55.151,176,500——
2012-06-20$45.54$58.82607,100——
2012-06-19$45.39$58.631,138,500——
2012-06-18$43.62$56.34856,200——
2012-06-15$44.13$57.00828,700——
2012-06-14$44.34$57.27937,800——
2012-06-13$42.80$55.28868,700——
2012-06-12$44.13$57.00572,900——
2012-06-11$42.97$55.50691,900——
2012-06-08$43.35$55.99549,900——
2012-06-07$42.84$55.33689,800——
2012-06-06$43.10$55.67876,500——
2012-06-05$42.21$54.521,330,100——
2012-06-04$40.40$52.181,332,200——
2012-06-01$41.44$53.52957,500——
2012-05-31$42.88$55.38961,300——
2012-05-30$43.55$56.251,276,700——
2012-05-29$43.49$56.171,102,000——
2012-05-25$43.06$55.621,048,100——
2012-05-24$44.09$56.951,712,600——
2012-05-23$42.71$55.171,351,300——
2012-05-22$42.10$54.121,757,000——
2012-05-21$43.20$55.531,663,900——
2012-05-18$41.51$53.362,013,300——
2012-05-17$41.24$53.015,115,500——
2012-05-16$46.46$59.727,774,700——
2012-05-15$40.22$51.702,177,700——
2012-05-14$40.27$51.772,528,100——
2012-05-11$42.25$54.311,268,600——
2012-05-10$43.04$55.332,477,700——
2012-05-09$43.78$56.283,322,700——
2012-05-08$42.65$54.833,283,900——
2012-05-07$44.82$57.621,806,900——
2012-05-04$44.47$57.172,447,000——
2012-05-03$45.01$57.865,047,400——
2012-05-02$48.01$61.724,568,300——
2012-05-01$48.89$62.857,176,700——
2012-04-30$53.30$68.522,060,500——
2012-04-27$52.21$67.124,324,000——
2012-04-26$55.63$71.512,745,900——
2012-04-25$59.90$77.00791,800——
2012-04-24$59.15$76.04951,500——
2012-04-23$59.12$76.00982,700——
2012-04-20$59.16$76.05599,100——
2012-04-19$57.97$74.52592,800——
2012-04-18$58.15$74.75663,600——
2012-04-17$57.58$74.02690,800——
2012-04-16$57.14$73.45919,300——
2012-04-13$56.79$73.001,165,400——
2012-04-12$55.84$71.78856,300——
2012-04-11$55.89$71.85769,300——
2012-04-10$55.53$71.38928,500——
2012-04-09$55.92$71.88428,800——
2012-04-05$56.79$73.00920,900——
2012-04-04$55.53$71.38920,800——
2012-04-03$56.25$72.312,098,500——
2012-04-02$56.72$72.912,410,000——
2012-03-30$57.91$74.441,266,600——
2012-03-29$58.57$75.291,718,100——
2012-03-28$59.46$76.43773,400——
2012-03-27$60.76$78.11735,000——
2012-03-26$61.50$79.06537,700——
2012-03-23$60.65$77.96361,200——
2012-03-22$60.04$77.18480,000——
2012-03-21$60.10$77.26481,800——
2012-03-20$59.41$76.37352,700——
2012-03-19$59.18$76.07394,400——
2012-03-16$59.00$75.84890,800——
2012-03-15$59.17$76.06506,400——
2012-03-14$59.49$76.47529,500——
2012-03-13$59.70$76.74709,800——
2012-03-12$58.63$75.37278,000——
2012-03-09$58.54$75.25417,600——
2012-03-08$57.39$73.77493,900——
2012-03-07$57.00$73.27445,300——
2012-03-06$56.89$73.13507,700——
2012-03-05$57.61$74.06440,400——
2012-03-02$57.26$73.61444,000——
2012-03-01$57.91$74.44835,300——
2012-02-29$57.76$74.251,833,400——
2012-02-28$55.99$71.97857,800——
2012-02-27$53.31$68.53759,000——
2012-02-24$53.86$69.24519,900——
2012-02-23$53.93$69.33490,500——
2012-02-22$53.63$68.94371,600——
2012-02-21$53.78$68.88562,700——
2012-02-17$54.40$69.67448,100——
2012-02-16$54.55$69.86654,400——
2012-02-15$53.50$68.52541,600——
2012-02-14$52.89$67.74677,200——
2012-02-13$54.10$69.29399,500——
2012-02-10$53.30$68.26377,200——
2012-02-09$54.08$69.26370,600——
2012-02-08$53.44$68.44412,700——
2012-02-07$53.37$68.35434,400——
2012-02-06$52.61$67.38571,400——
2012-02-03$52.76$67.571,001,100——
2012-02-02$51.82$66.371,552,200——
2012-02-01$50.60$64.80722,500——
2012-01-31$49.95$63.971,152,100——
2012-01-30$50.48$64.65815,500——
2012-01-27$50.84$65.11558,900——
2012-01-26$49.68$63.63384,700——
2012-01-25$49.80$63.78385,300——
2012-01-24$48.59$62.23290,000——
2012-01-23$48.50$62.11304,100——
2012-01-20$48.91$62.64329,700——
2012-01-19$49.34$63.19364,600——
2012-01-18$48.61$62.25346,900——
2012-01-17$47.70$61.09512,400——
2012-01-13$47.26$60.53586,200——
2012-01-12$47.56$60.91571,000——
2012-01-11$45.95$58.85721,500——
2012-01-10$46.51$59.57559,100——
2012-01-09$47.21$60.46344,000——
2012-01-06$46.94$60.12593,600——
2012-01-05$48.24$61.78610,000——
2012-01-04$48.21$61.74425,500——
2012-01-03$48.52$62.14397,700——