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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$138.22$183.46409,900——
2013-12-30$138.63$184.00400,600——
2013-12-27$137.01$181.85536,900——
2013-12-26$137.62$182.66502,600——
2013-12-24$137.51$182.52324,800——
2013-12-23$138.66$184.04893,900——
2013-12-20$136.40$181.041,775,700——
2013-12-19$134.67$178.75819,900——
2013-12-18$135.73$180.151,129,000——
2013-12-17$131.55$174.601,142,500——
2013-12-16$132.64$176.051,319,000——
2013-12-13$129.94$172.47666,700——
2013-12-12$128.81$170.97919,600——
2013-12-11$125.53$166.611,156,500——
2013-12-10$129.55$171.95881,000——
2013-12-09$131.52$174.561,063,300——
2013-12-06$128.93$171.13673,300——
2013-12-05$128.06$169.97759,900——
2013-12-04$128.77$170.911,347,100——
2013-12-03$131.96$175.151,554,100——
2013-12-02$125.01$165.921,168,600——
2013-11-29$127.84$169.68355,200——
2013-11-27$127.36$169.04746,900——
2013-11-26$125.77$166.93829,600——
2013-11-25$123.78$164.291,080,800——
2013-11-22$125.39$166.432,121,500——
2013-11-21$119.05$158.012,568,600——
2013-11-20$114.74$152.29765,700——
2013-11-19$115.08$152.35830,000——
2013-11-18$113.28$149.96779,100——
2013-11-15$114.09$151.04882,500——
2013-11-14$112.08$148.37871,100——
2013-11-13$111.31$147.361,259,900——
2013-11-12$110.19$145.871,489,900——
2013-11-11$111.00$146.941,720,300——
2013-11-08$112.87$149.422,184,100——
2013-11-07$109.94$145.542,865,500——
2013-11-06$118.40$156.74841,400——
2013-11-05$119.89$158.711,348,000——
2013-11-04$119.23$157.84946,300——
2013-11-01$117.38$155.391,144,600——
2013-10-31$116.93$154.801,558,700——
2013-10-30$117.10$155.022,117,000——
2013-10-29$119.21$157.811,409,700——
2013-10-28$117.16$155.101,538,900——
2013-10-25$115.76$153.251,188,400——
2013-10-24$113.98$150.891,712,900——
2013-10-23$111.55$147.671,605,300——
2013-10-22$111.33$147.385,770,600——
2013-10-21$102.70$135.961,751,200——
2013-10-18$101.76$134.711,087,500——
2013-10-17$100.25$132.712,971,500——
2013-10-16$103.08$136.461,829,700——
2013-10-15$99.57$131.811,312,900——
2013-10-14$97.13$128.581,047,700——
2013-10-11$95.65$126.62604,000——
2013-10-10$96.70$128.011,067,200——
2013-10-09$92.69$122.712,591,700——
2013-10-08$95.14$125.951,610,800——
2013-10-07$98.59$130.521,151,100——
2013-10-04$99.50$131.72984,300——
2013-10-03$98.00$129.731,216,400——
2013-10-02$98.34$130.191,130,800——
2013-10-01$98.24$130.051,282,700——
2013-09-30$95.74$126.741,416,200——
2013-09-27$98.76$130.741,253,300——
2013-09-26$98.24$130.05861,500——
2013-09-25$97.25$128.741,272,500——
2013-09-24$94.17$124.66880,100——
2013-09-23$93.59$123.90835,600——
2013-09-20$92.79$122.84663,200——
2013-09-19$93.57$123.87774,500——
2013-09-18$94.67$125.33641,600——
2013-09-17$94.54$125.15773,900——
2013-09-16$94.01$124.451,043,600——
2013-09-13$92.67$122.681,025,900——
2013-09-12$93.33$123.55596,700——
2013-09-11$93.77$124.14633,100——
2013-09-10$94.54$125.151,650,300——
2013-09-09$92.96$123.062,001,000——
2013-09-06$88.14$116.68968,700——
2013-09-05$88.52$117.191,169,300——
2013-09-04$84.74$112.18629,200——
2013-09-03$84.47$111.82519,300——
2013-08-30$83.71$110.82585,000——
2013-08-29$85.26$112.87469,500——
2013-08-28$83.35$110.34624,200——
2013-08-27$83.71$110.82682,700——
2013-08-26$86.18$114.09375,500——
2013-08-23$86.91$115.05501,700——
2013-08-22$87.00$115.17517,200——
2013-08-21$86.01$113.86638,000——
2013-08-20$86.46$114.06762,600——
2013-08-19$84.73$111.78859,500——
2013-08-16$87.13$114.94999,800——
2013-08-15$84.21$111.091,079,100——
2013-08-14$88.09$116.21707,700——
2013-08-13$88.81$117.161,450,800——
2013-08-12$88.28$116.46615,300——
2013-08-09$87.47$115.39513,500——
2013-08-08$87.51$115.45786,400——
2013-08-07$87.22$115.06797,000——
2013-08-06$87.35$115.231,108,000——
2013-08-05$88.05$116.161,337,200——
2013-08-02$88.05$116.161,201,700——
2013-08-01$87.26$115.123,796,300——
2013-07-31$83.64$110.341,614,400——
2013-07-30$82.80$109.23798,000——
2013-07-29$81.84$107.97652,500——
2013-07-26$81.96$108.12579,700——
2013-07-25$81.31$107.271,051,500——
2013-07-24$81.34$107.31690,300——
2013-07-23$81.47$107.48793,600——
2013-07-22$81.78$107.89840,800——
2013-07-19$81.74$107.83679,800——
2013-07-18$82.32$108.603,590,100——
2013-07-17$77.38$102.08537,900——
2013-07-16$77.02$101.61818,400——
2013-07-15$77.65$102.441,077,800——
2013-07-12$78.00$102.901,376,400——
2013-07-11$76.93$101.492,816,500——
2013-07-10$79.36$104.697,565,500——
2013-07-09$66.57$87.82986,100——
2013-07-08$64.44$85.01743,300——
2013-07-05$63.71$84.05723,500——
2013-07-03$62.17$82.02336,700——
2013-07-02$62.22$82.08485,000——
2013-07-01$62.45$82.39501,500——
2013-06-28$61.12$80.63609,800——
2013-06-27$62.18$82.03493,300——
2013-06-26$61.42$81.03357,200——
2013-06-25$60.50$79.81481,600——
2013-06-24$59.19$78.09499,300——
2013-06-21$58.83$77.61840,200——
2013-06-20$59.61$78.64541,100——
2013-06-19$61.37$80.96344,400——
2013-06-18$62.32$82.21388,600——
2013-06-17$61.73$81.44730,600——
2013-06-14$61.34$80.92854,000——
2013-06-13$61.61$81.28524,400——
2013-06-12$60.78$80.18945,900——
2013-06-11$59.03$77.87667,200——
2013-06-10$59.37$78.32731,900——
2013-06-07$59.09$77.95807,300——
2013-06-06$57.20$75.46672,800——
2013-06-05$56.34$74.33839,700——
2013-06-04$57.93$76.42650,100——
2013-06-03$57.98$76.49769,400——
2013-05-31$58.80$77.57718,200——
2013-05-30$58.98$77.81610,700——
2013-05-29$58.56$77.25982,700——
2013-05-28$60.30$79.55868,500——
2013-05-24$60.49$79.80510,900——
2013-05-23$61.33$80.911,157,100——
2013-05-22$60.86$80.291,530,800——
2013-05-21$62.43$81.961,190,300——
2013-05-20$62.80$82.45968,500——
2013-05-17$61.23$80.39615,900——
2013-05-16$61.39$80.601,252,900——
2013-05-15$61.39$80.601,664,300——
2013-05-14$59.65$78.31998,100——
2013-05-13$59.00$77.46952,400——
2013-05-10$58.64$76.991,162,700——
2013-05-09$57.08$74.941,152,800——
2013-05-08$55.63$73.04698,000——
2013-05-07$54.50$71.55854,200——
2013-05-06$54.52$71.58961,000——
2013-05-03$54.31$71.301,051,100——
2013-05-02$54.28$71.262,428,000——
2013-05-01$51.73$67.92741,100——
2013-04-30$50.73$66.60632,100——
2013-04-29$50.79$66.68695,100——
2013-04-26$50.04$65.70760,200——
2013-04-25$50.66$66.51630,200——
2013-04-24$51.09$67.08592,000——
2013-04-23$50.99$66.94659,700——
2013-04-22$50.55$66.37567,300——
2013-04-19$49.68$65.22715,600——
2013-04-18$50.50$66.301,433,900——
2013-04-17$49.53$65.03919,200——
2013-04-16$49.82$65.41835,600——
2013-04-15$48.52$63.701,148,000——
2013-04-12$49.78$65.36861,800——
2013-04-11$49.57$65.081,139,700——
2013-04-10$48.77$64.032,222,000——
2013-04-09$46.90$61.573,681,500——
2013-04-08$46.28$60.76944,300——
2013-04-05$44.90$58.95622,300——
2013-04-04$44.28$58.13379,500——
2013-04-03$44.14$57.95615,700——
2013-04-02$44.40$58.29641,300——
2013-04-01$44.15$57.96563,400——
2013-03-28$44.20$58.03637,700——
2013-03-27$44.49$58.41900,400——
2013-03-26$45.19$59.331,144,000——
2013-03-25$43.05$56.52694,700——
2013-03-22$43.05$56.52612,500——
2013-03-21$42.22$55.43570,100——
2013-03-20$41.50$54.49643,500——
2013-03-19$41.08$53.93460,700——
2013-03-18$41.61$54.63639,600——
2013-03-15$41.10$53.96690,600——
2013-03-14$42.01$55.15849,100——
2013-03-13$42.63$55.971,317,200——
2013-03-12$43.19$56.70972,800——
2013-03-11$42.47$55.76935,800——
2013-03-08$41.83$54.92789,900——
2013-03-07$41.68$54.72602,400——
2013-03-06$41.95$55.08997,100——
2013-03-05$41.84$54.932,138,500——
2013-03-04$42.56$55.881,122,300——
2013-03-01$41.71$54.761,126,400——
2013-02-28$41.20$54.091,844,400——
2013-02-27$40.06$52.59847,000——
2013-02-26$39.20$51.47823,500——
2013-02-25$38.66$50.761,555,800——
2013-02-22$38.19$50.141,835,800——
2013-02-21$39.43$51.771,115,900——
2013-02-20$40.18$52.751,524,100——
2013-02-19$41.41$53.971,502,500——
2013-02-15$41.27$53.791,689,200——
2013-02-14$41.93$54.653,479,400——
2013-02-13$42.92$55.941,016,400——
2013-02-12$41.79$54.47805,000——
2013-02-11$42.55$55.46783,700——
2013-02-08$41.86$54.56598,100——
2013-02-07$42.68$55.631,387,800——
2013-02-06$41.72$54.381,384,100——
2013-02-05$42.99$56.032,011,900——
2013-02-04$41.80$54.481,837,600——
2013-02-01$41.80$54.48583,100——
2013-01-31$42.36$55.21861,600——
2013-01-30$41.69$54.341,405,200——
2013-01-29$42.92$55.941,207,400——
2013-01-28$42.78$55.763,373,500——
2013-01-25$45.08$58.76926,600——
2013-01-24$44.46$57.95535,000——
2013-01-23$44.70$58.26938,500——
2013-01-22$44.90$58.521,460,800——
2013-01-18$44.95$58.591,230,900——
2013-01-17$45.74$59.624,007,800——
2013-01-16$42.50$55.391,026,200——
2013-01-15$42.94$55.97957,400——
2013-01-14$42.71$55.671,241,900——
2013-01-11$42.08$54.851,604,100——
2013-01-10$41.37$53.922,765,300——
2013-01-09$40.90$53.316,022,300——
2013-01-08$42.44$55.322,481,700——
2013-01-07$42.02$54.772,693,700——
2013-01-04$41.17$53.662,822,900——
2013-01-03$39.49$51.473,755,100——
2013-01-02$37.19$48.472,067,700——