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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$47.78$69.61325,000——
2016-12-29$48.48$70.63245,800——
2016-12-28$48.46$70.60219,000——
2016-12-27$49.29$71.81253,600——
2016-12-23$48.65$70.87289,800——
2016-12-22$48.64$70.86629,200——
2016-12-21$50.21$73.15524,400——
2016-12-20$50.13$73.03538,700——
2016-12-19$50.29$73.26762,700——
2016-12-16$50.27$73.231,523,500——
2016-12-15$50.40$73.42671,700——
2016-12-14$49.68$72.37617,700——
2016-12-13$50.14$73.04918,500——
2016-12-12$49.57$72.21800,700——
2016-12-09$50.45$73.501,107,300——
2016-12-08$49.32$71.851,794,600——
2016-12-07$47.85$69.712,407,600——
2016-12-06$51.56$75.11740,400——
2016-12-05$51.51$75.04975,100——
2016-12-02$50.52$73.60774,000——
2016-12-01$50.23$73.18787,500——
2016-11-30$52.18$76.02580,500——
2016-11-29$53.60$78.09515,000——
2016-11-28$53.17$77.461,043,100——
2016-11-25$53.93$78.57283,400——
2016-11-23$53.72$78.26826,200——
2016-11-22$54.46$79.34904,700——
2016-11-21$54.74$79.75914,200——
2016-11-18$53.67$78.19468,700——
2016-11-17$54.00$78.67635,900——
2016-11-16$54.36$79.19907,300——
2016-11-15$53.81$77.87784,300——
2016-11-14$52.56$76.07750,800——
2016-11-11$52.60$76.121,106,400——
2016-11-10$52.39$75.821,094,200——
2016-11-09$54.10$78.29985,600——
2016-11-08$53.93$78.05982,800——
2016-11-07$54.20$78.441,296,900——
2016-11-04$53.61$77.582,247,900——
2016-11-03$59.00$85.39946,300——
2016-11-02$58.74$85.011,096,900——
2016-11-01$59.98$86.801,074,600——
2016-10-31$61.65$89.22575,000——
2016-10-28$62.41$90.32858,600——
2016-10-27$61.86$89.52553,000——
2016-10-26$61.51$89.02610,700——
2016-10-25$61.91$89.60654,300——
2016-10-24$62.40$90.31667,700——
2016-10-21$63.25$91.54695,300——
2016-10-20$63.95$92.55537,100——
2016-10-19$64.08$92.74747,400——
2016-10-18$63.72$92.22534,200——
2016-10-17$63.95$92.55427,300——
2016-10-14$64.30$93.06503,100——
2016-10-13$64.63$93.53337,900——
2016-10-12$65.17$94.31249,800——
2016-10-11$64.88$93.89579,700——
2016-10-10$65.54$94.85344,000——
2016-10-07$64.66$93.58720,400——
2016-10-06$65.48$94.76560,100——
2016-10-05$65.72$95.112,369,600——
2016-10-04$65.68$95.051,065,800——
2016-10-03$65.89$95.36828,300——
2016-09-30$64.78$93.75786,300——
2016-09-29$63.30$91.61630,000——
2016-09-28$63.92$92.51568,400——
2016-09-27$63.53$91.94520,800——
2016-09-26$63.08$91.29589,100——
2016-09-23$63.12$91.35981,300——
2016-09-22$63.94$92.531,455,100——
2016-09-21$62.28$90.131,337,200——
2016-09-20$58.88$85.21446,000——
2016-09-19$59.67$86.35659,000——
2016-09-16$57.51$83.23917,200——
2016-09-15$57.75$83.58468,400——
2016-09-14$57.76$83.59647,400——
2016-09-13$57.04$82.55855,900——
2016-09-12$59.33$85.86838,900——
2016-09-09$58.44$84.57506,000——
2016-09-08$59.93$86.73650,900——
2016-09-07$60.28$87.24580,800——
2016-09-06$59.39$85.95464,900——
2016-09-02$58.92$85.27388,100——
2016-09-01$58.39$84.50417,200——
2016-08-31$57.88$83.76804,300——
2016-08-30$58.16$84.17558,800——
2016-08-29$59.70$86.40667,600——
2016-08-26$58.38$84.49518,900——
2016-08-25$58.89$85.23575,400——
2016-08-24$58.69$84.94450,500——
2016-08-23$59.30$85.31565,500——
2016-08-22$58.35$83.94398,700——
2016-08-19$58.25$83.80637,800——
2016-08-18$58.95$84.80441,800——
2016-08-17$58.84$84.64526,600——
2016-08-16$58.47$84.11377,500——
2016-08-15$58.64$84.36345,300——
2016-08-12$58.18$83.69548,900——
2016-08-11$58.23$83.77445,600——
2016-08-10$57.76$83.09745,300——
2016-08-09$58.80$84.59760,500——
2016-08-08$58.83$84.631,002,300——
2016-08-05$59.50$85.592,832,400——
2016-08-04$53.63$77.15745,000——
2016-08-03$53.05$76.31896,400——
2016-08-02$52.65$75.74612,300——
2016-08-01$52.66$75.75583,800——
2016-07-29$53.40$76.82867,600——
2016-07-28$52.16$75.03395,600——
2016-07-27$52.56$75.61395,300——
2016-07-26$52.38$75.35533,200——
2016-07-25$51.96$74.75375,500——
2016-07-22$51.38$73.91280,000——
2016-07-21$50.98$73.34519,400——
2016-07-20$51.31$73.81592,100——
2016-07-19$51.10$73.51375,300——
2016-07-18$51.25$73.73478,700——
2016-07-15$51.10$73.511,057,900——
2016-07-14$49.91$71.80368,600——
2016-07-13$49.76$71.58356,600——
2016-07-12$50.00$71.93966,100——
2016-07-11$48.57$69.87726,200——
2016-07-08$47.71$68.63682,700——
2016-07-07$46.80$67.32628,500——
2016-07-06$46.55$66.961,682,100——
2016-07-05$45.17$64.98934,400——
2016-07-01$47.18$67.87611,200——
2016-06-30$46.19$66.45756,300——
2016-06-29$44.01$63.311,794,900——
2016-06-28$43.20$62.15884,400——
2016-06-27$42.98$61.83698,800——
2016-06-24$45.14$64.941,325,000——
2016-06-23$47.54$68.39561,500——
2016-06-22$46.39$66.73895,900——
2016-06-21$45.73$65.78459,200——
2016-06-20$45.24$65.08686,100——
2016-06-17$44.11$63.451,130,500——
2016-06-16$44.90$64.592,988,100——
2016-06-15$40.69$58.53591,600——
2016-06-14$40.12$57.71493,900——
2016-06-13$40.11$57.70486,900——
2016-06-10$41.37$59.51283,400——
2016-06-09$41.85$60.20204,000——
2016-06-08$41.68$59.96219,000——
2016-06-07$41.77$60.09389,800——
2016-06-06$41.65$59.92422,700——
2016-06-03$41.26$59.35413,600——
2016-06-02$41.35$59.48738,700——
2016-06-01$39.97$57.50422,000——
2016-05-31$39.45$56.75546,200——
2016-05-27$39.59$56.95369,000——
2016-05-26$39.39$56.66351,600——
2016-05-25$39.33$56.58393,600——
2016-05-24$39.31$56.04658,400——
2016-05-23$38.59$55.01464,800——
2016-05-20$38.92$55.48375,000——
2016-05-19$38.13$54.36657,200——
2016-05-18$38.69$55.15520,500——
2016-05-17$38.62$55.05920,900——
2016-05-16$38.39$54.73992,400——
2016-05-13$38.18$54.43774,700——
2016-05-12$39.80$56.741,360,700——
2016-05-11$38.70$55.17575,400——
2016-05-10$38.86$55.40893,700——
2016-05-09$37.35$53.24496,900——
2016-05-06$38.21$54.47517,300——
2016-05-05$37.33$53.22457,600——
2016-05-04$37.11$52.901,038,400——
2016-05-03$37.63$53.64685,300——
2016-05-02$39.40$56.171,255,000——
2016-04-29$40.77$58.121,929,000——
2016-04-28$39.34$56.081,070,100——
2016-04-27$39.50$56.311,346,500——
2016-04-26$38.35$54.67952,600——
2016-04-25$38.26$54.54605,200——
2016-04-22$38.72$55.20880,900——
2016-04-21$38.45$54.811,032,500——
2016-04-20$39.93$56.92631,400——
2016-04-19$40.30$57.45495,200——
2016-04-18$40.19$57.29356,500——
2016-04-15$40.18$57.28498,100——
2016-04-14$39.77$56.691,585,900——
2016-04-13$39.21$55.90688,700——
2016-04-12$39.57$56.411,027,000——
2016-04-11$38.73$55.21603,600——
2016-04-08$38.31$54.61379,800——
2016-04-07$38.46$54.83551,800——
2016-04-06$38.10$54.31440,600——
2016-04-05$37.50$53.461,388,200——
2016-04-04$37.01$52.761,245,500——
2016-04-01$38.89$55.441,088,300——
2016-03-31$38.25$54.53758,300——
2016-03-30$38.50$54.88738,400——
2016-03-29$38.18$54.43817,700——
2016-03-28$37.39$53.30434,800——
2016-03-24$36.82$52.49637,500——
2016-03-23$37.47$53.421,012,100——
2016-03-22$37.76$53.83673,600——
2016-03-21$37.56$53.541,721,400——
2016-03-18$36.75$52.396,000,400——
2016-03-17$37.00$52.751,195,500——
2016-03-16$36.75$52.391,561,300——
2016-03-15$36.74$52.371,322,600——
2016-03-14$36.29$51.731,812,100——
2016-03-11$35.23$50.221,828,200——
2016-03-10$33.98$48.44785,900——
2016-03-09$33.74$48.10707,100——
2016-03-08$33.48$47.731,011,000——
2016-03-07$34.41$49.051,175,800——
2016-03-04$32.83$46.802,621,700——
2016-03-03$32.31$46.061,305,100——
2016-03-02$30.63$43.661,456,100——
2016-03-01$31.28$44.59949,000——
2016-02-29$30.49$43.47946,700——
2016-02-26$30.86$43.991,602,300——
2016-02-25$30.19$43.042,023,800——
2016-02-24$29.48$42.031,036,300——
2016-02-23$28.98$40.811,112,200——
2016-02-22$28.71$40.431,320,100——
2016-02-19$28.13$39.611,294,600——
2016-02-18$28.61$40.291,639,200——
2016-02-17$29.36$41.341,704,600——
2016-02-16$28.98$40.811,795,200——
2016-02-12$29.14$41.039,942,000——
2016-02-11$31.21$43.951,955,700——
2016-02-10$32.84$46.241,078,900——
2016-02-09$32.94$46.38779,900——
2016-02-08$33.45$47.101,144,200——
2016-02-05$33.72$47.481,226,000——
2016-02-04$33.60$47.311,243,200——
2016-02-03$31.90$44.92643,100——
2016-02-02$31.31$44.09752,700——
2016-02-01$31.91$44.93765,700——
2016-01-29$31.65$44.57871,100——
2016-01-28$30.68$43.20918,100——
2016-01-27$30.26$42.611,100,800——
2016-01-26$31.25$44.00921,100——
2016-01-25$30.87$43.47654,200——
2016-01-22$31.78$44.751,357,600——
2016-01-21$30.27$42.621,130,900——
2016-01-20$31.15$43.861,373,800——
2016-01-19$30.65$43.161,233,300——
2016-01-15$31.84$44.831,459,700——
2016-01-14$32.38$45.59888,100——
2016-01-13$32.86$46.271,096,600——
2016-01-12$33.14$46.66894,200——
2016-01-11$32.30$45.481,111,600——
2016-01-08$33.21$46.76866,000——
2016-01-07$33.99$47.861,518,600——
2016-01-06$35.53$50.031,920,600——
2016-01-05$36.84$51.87982,900——
2016-01-04$37.78$53.201,196,900——