NYSE:USNA | Historical Stock Price | USANA HEALTH SCIENCES 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
1994-04-04 to 2026-09-04
Data captured

Stock Price Chart

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

$0.05$0.25$1.22$5.91$28.66$138.921994-04-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.53$2.53161,600——
1998-12-30$2.50$2.50260,000——
1998-12-29$2.52$2.52144,400——
1998-12-28$2.47$2.47193,600——
1998-12-24$2.59$2.59132,400——
1998-12-23$2.64$2.64136,000——
1998-12-22$2.75$2.75132,400——
1998-12-21$2.66$2.66118,000——
1998-12-18$2.84$2.84190,400——
1998-12-17$2.81$2.81132,400——
1998-12-16$2.75$2.75170,400——
1998-12-15$2.56$2.56188,400——
1998-12-14$2.44$2.44163,600——
1998-12-11$2.50$2.50324,000——
1998-12-10$2.44$2.44178,000——
1998-12-09$2.63$2.63550,000——
1998-12-08$2.52$2.52377,600——
1998-12-07$2.66$2.6690,800——
1998-12-04$2.63$2.63123,600——
1998-12-03$2.84$2.8456,800——
1998-12-02$2.75$2.7587,600——
1998-12-01$2.75$2.75228,000——
1998-11-30$2.95$2.95129,600——
1998-11-27$3.03$3.0341,600——
1998-11-25$2.97$2.9783,600——
1998-11-24$2.98$2.98168,800——
1998-11-23$3.02$3.02232,800——
1998-11-20$3.06$3.0620,400——
1998-11-19$3.13$3.13106,400——
1998-11-18$3.06$3.0652,400——
1998-11-17$3.00$3.0069,600——
1998-11-16$2.97$2.97117,200——
1998-11-13$3.06$3.06167,200——
1998-11-12$3.19$3.19100,400——
1998-11-11$3.30$3.30112,400——
1998-11-10$3.36$3.3692,800——
1998-11-09$3.28$3.28194,000——
1998-11-06$3.22$3.22196,800——
1998-11-05$3.03$3.0321,200——
1998-11-04$3.09$3.09124,000——
1998-11-03$3.00$3.00188,800——
1998-11-02$3.11$3.11134,400——
1998-10-30$3.03$3.03134,000——
1998-10-29$3.13$3.1328,400——
1998-10-28$3.09$3.09111,200——
1998-10-27$3.22$3.22115,600——
1998-10-26$3.13$3.13206,400——
1998-10-23$3.06$3.06460,000——
1998-10-22$3.13$3.13161,600——
1998-10-21$3.19$3.1972,800——
1998-10-20$3.25$3.25130,000——
1998-10-19$3.30$3.30183,600——
1998-10-16$3.41$3.41128,400——
1998-10-15$3.47$3.47192,000——
1998-10-14$3.47$3.4754,800——
1998-10-13$3.38$3.3896,000——
1998-10-12$3.50$3.50112,000——
1998-10-09$3.25$3.25124,400——
1998-10-08$3.08$3.0876,800——
1998-10-07$3.20$3.2085,200——
1998-10-06$3.17$3.1751,200——
1998-10-05$3.16$3.1662,000——
1998-10-02$3.20$3.2056,400——
1998-10-01$3.25$3.25368,000——
1998-09-30$3.19$3.1963,200——
1998-09-29$3.13$3.1375,600——
1998-09-28$3.23$3.23334,400——
1998-09-25$3.11$3.1164,800——
1998-09-24$3.27$3.27211,200——
1998-09-23$3.22$3.2281,200——
1998-09-22$3.22$3.2242,000——
1998-09-21$3.06$3.0634,400——
1998-09-18$3.00$3.0054,800——
1998-09-17$2.97$2.97146,400——
1998-09-16$3.06$3.0636,800——
1998-09-15$3.06$3.0672,400——
1998-09-14$3.00$3.00143,600——
1998-09-11$3.00$3.0091,200——
1998-09-10$3.00$3.00278,000——
1998-09-09$3.22$3.22226,400——
1998-09-08$3.38$3.38255,600——
1998-09-04$3.19$3.19122,400——
1998-09-03$3.13$3.13609,200——
1998-09-02$3.23$3.23541,600——
1998-09-01$3.17$3.171,736,000——
1998-08-31$2.19$2.19590,800——
1998-08-28$3.22$3.22340,400——
1998-08-27$3.25$3.25270,000——
1998-08-26$3.56$3.56322,400——
1998-08-25$3.81$3.81106,400——
1998-08-24$4.06$4.06186,800——
1998-08-21$3.75$3.75364,400——
1998-08-20$4.11$4.11165,600——
1998-08-19$3.97$3.97246,800——
1998-08-18$4.33$4.33212,400——
1998-08-17$4.41$4.41120,800——
1998-08-14$4.59$4.5959,600——
1998-08-13$4.52$4.5275,600——
1998-08-12$4.73$4.73211,600——
1998-08-11$4.63$4.63283,600——
1998-08-10$4.72$4.72265,200——
1998-08-07$4.41$4.41332,000——
1998-08-06$4.00$4.00328,800——
1998-08-05$4.44$4.44736,800——
1998-08-04$4.53$4.53537,600——
1998-08-03$5.48$5.48243,200——
1998-07-31$5.41$5.41172,000——
1998-07-30$5.41$5.41332,000——
1998-07-29$5.35$5.35227,200——
1998-07-28$5.53$5.53612,000——
1998-07-27$5.69$5.69380,800——
1998-07-24$5.27$5.27141,600——
1998-07-23$5.23$5.23456,800——
1998-07-22$5.13$5.13380,800——
1998-07-21$4.78$4.78357,600——
1998-07-20$4.59$4.59240,000——
1998-07-17$4.58$4.58368,000——
1998-07-16$5.02$5.02233,600——
1998-07-15$5.13$5.13403,200——
1998-07-14$4.99$4.99290,400——
1998-07-13$4.91$4.9192,800——
1998-07-10$4.81$4.81176,800——
1998-07-09$4.81$4.81487,200——
1998-07-08$5.16$5.16722,400——
1998-07-07$4.61$4.61383,200——
1998-07-06$4.44$4.44415,200——
1998-07-02$4.00$4.001,558,400——
1998-07-01$3.92$3.9272,800——
1998-06-30$3.89$3.8984,800——
1998-06-29$3.97$3.97171,200——
1998-06-26$3.97$3.9783,200——
1998-06-25$3.97$3.97124,000——
1998-06-24$3.98$3.9876,800——
1998-06-23$3.98$3.98236,800——
1998-06-22$3.91$3.91230,400——
1998-06-19$3.94$3.94101,600——
1998-06-18$3.98$3.9833,600——
1998-06-17$3.97$3.97232,800——
1998-06-16$3.88$3.88142,400——
1998-06-15$3.92$3.92152,000——
1998-06-12$3.80$3.80289,600——
1998-06-11$4.05$4.0595,200——
1998-06-10$4.13$4.13114,400——
1998-06-09$4.09$4.09234,400——
1998-06-08$4.13$4.13412,000——
1998-06-05$4.06$4.06233,600——
1998-06-04$3.84$3.8493,600——
1998-06-03$3.77$3.7775,200——
1998-06-02$3.80$3.80122,400——
1998-06-01$3.61$3.61530,400——
1998-05-29$3.53$3.53103,200——
1998-05-28$3.53$3.53228,000——
1998-05-27$3.61$3.61433,600——
1998-05-26$3.89$3.8987,200——
1998-05-22$4.00$4.0096,000——
1998-05-21$3.98$3.9842,400——
1998-05-20$3.95$3.95118,400——
1998-05-19$3.91$3.9128,000——
1998-05-18$3.83$3.8376,000——
1998-05-15$3.88$3.88116,000——
1998-05-14$3.91$3.9168,000——
1998-05-13$3.88$3.88114,400——
1998-05-12$4.00$4.00247,200——
1998-05-11$4.12$4.12220,800——
1998-05-08$4.03$4.03401,600——
1998-05-07$4.00$4.00284,000——
1998-05-06$3.88$3.88207,200——
1998-05-05$3.75$3.75536,800——
1998-05-04$3.81$3.811,029,600——
1998-05-01$3.56$3.56548,800——
1998-04-30$3.41$3.4124,800——
1998-04-29$3.50$3.5016,000——
1998-04-28$3.44$3.4416,000——
1998-04-27$3.47$3.47223,200——
1998-04-24$3.42$3.4241,600——
1998-04-23$3.50$3.5024,000——
1998-04-22$3.55$3.5565,600——
1998-04-21$3.50$3.5044,800——
1998-04-20$3.41$3.4156,800——
1998-04-17$3.50$3.5092,000——
1998-04-16$3.44$3.4457,600——
1998-04-15$3.44$3.4442,400——
1998-04-14$3.27$3.2728,800——
1998-04-13$3.20$3.20171,200——
1998-04-09$3.28$3.28144,000——
1998-04-08$3.30$3.30198,400——
1998-04-07$3.44$3.44217,600——
1998-04-06$3.44$3.44365,600——
1998-04-03$3.63$3.63108,000——
1998-04-02$3.51$3.51104,800——
1998-04-01$3.42$3.42121,600——
1998-03-31$3.48$3.4892,800——
1998-03-30$3.50$3.50225,600——
1998-03-27$3.47$3.47422,400——
1998-03-26$3.55$3.55372,000——
1998-03-25$3.38$3.38675,200——
1998-03-24$3.12$3.12164,000——
1998-03-23$3.11$3.1174,400——
1998-03-20$3.06$3.06188,800——
1998-03-19$3.09$3.09102,400——
1998-03-18$2.96$2.96127,200——
1998-03-17$2.94$2.94122,400——
1998-03-16$3.05$3.05238,400——
1998-03-13$2.88$2.881,047,200——
1998-03-12$2.88$2.889,600——
1998-03-11$2.84$2.8444,800——
1998-03-10$2.84$2.848,800——
1998-03-09$2.87$2.8716,000——
1998-03-06$2.84$2.8452,000——
1998-03-05$2.88$2.8864,000——
1998-03-04$2.88$2.8831,200——
1998-03-03$2.81$2.8164,000——
1998-03-02$2.88$2.8892,000——
1998-02-27$2.98$2.9818,400——
1998-02-26$3.00$3.0013,600——
1998-02-25$2.91$2.9185,600——
1998-02-24$3.00$3.0043,200——
1998-02-23$3.03$3.0332,000——
1998-02-20$2.97$2.97218,400——
1998-02-19$3.00$3.00324,000——
1998-02-18$2.81$2.8171,200——
1998-02-17$2.84$2.84139,200——
1998-02-13$2.88$2.8845,600——
1998-02-12$2.80$2.8047,200——
1998-02-11$2.83$2.83138,400——
1998-02-10$2.88$2.8824,800——
1998-02-09$2.86$2.8645,600——
1998-02-06$2.75$2.7535,200——
1998-02-05$2.75$2.7561,600——
1998-02-04$2.69$2.6927,200——
1998-02-03$2.81$2.81128,000——
1998-02-02$2.88$2.8892,000——
1998-01-30$2.81$2.81122,400——
1998-01-29$2.88$2.88406,400——
1998-01-28$3.09$3.09155,200——
1998-01-27$3.02$3.02220,800——
1998-01-26$2.75$2.75155,200——
1998-01-23$2.61$2.61148,000——
1998-01-22$2.67$2.67178,400——
1998-01-21$2.41$2.4132,800——
1998-01-20$2.41$2.4132,800——
1998-01-16$2.50$2.5023,200——
1998-01-15$2.48$2.4812,000——
1998-01-14$2.42$2.4249,600——
1998-01-13$2.50$2.50101,600——
1998-01-12$2.38$2.3824,800——
1998-01-09$2.38$2.3883,200——
1998-01-08$2.33$2.3348,000——
1998-01-07$2.34$2.3440,800——
1998-01-06$2.31$2.31117,600——
1998-01-05$2.25$2.25158,400——
1998-01-02$2.27$2.2734,400——