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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.25$1.25136,800——
1999-12-30$1.16$1.16192,400——
1999-12-29$1.28$1.28110,400——
1999-12-28$1.38$1.38378,000——
1999-12-27$1.13$1.13130,000——
1999-12-23$1.03$1.03479,600——
1999-12-22$1.13$1.13132,400——
1999-12-21$1.23$1.23146,400——
1999-12-20$1.25$1.25183,200——
1999-12-17$1.41$1.4188,000——
1999-12-16$1.33$1.33118,000——
1999-12-15$1.41$1.4181,600——
1999-12-14$1.28$1.2893,600——
1999-12-13$1.39$1.39141,200——
1999-12-10$1.44$1.4497,600——
1999-12-09$1.48$1.48145,600——
1999-12-08$1.38$1.38138,000——
1999-12-07$1.44$1.44106,400——
1999-12-06$1.50$1.5080,800——
1999-12-03$1.47$1.47121,600——
1999-12-02$1.50$1.5059,200——
1999-12-01$1.47$1.47138,400——
1999-11-30$1.53$1.5372,400——
1999-11-29$1.55$1.55116,800——
1999-11-26$1.63$1.6352,400——
1999-11-24$1.59$1.59160,400——
1999-11-23$1.63$1.6374,000——
1999-11-22$1.63$1.63102,000——
1999-11-19$1.70$1.7059,200——
1999-11-18$1.67$1.6711,600——
1999-11-17$1.72$1.7243,600——
1999-11-16$1.63$1.6358,000——
1999-11-15$1.69$1.6998,400——
1999-11-12$1.78$1.7828,000——
1999-11-11$1.73$1.73406,800——
1999-11-10$1.84$1.8442,000——
1999-11-09$1.88$1.8879,200——
1999-11-08$1.95$1.9532,000——
1999-11-05$1.88$1.88152,800——
1999-11-04$1.97$1.9767,200——
1999-11-03$1.92$1.92466,800——
1999-11-02$2.02$2.0248,800——
1999-11-01$2.06$2.06138,000——
1999-10-29$2.06$2.0690,800——
1999-10-28$2.05$2.0569,200——
1999-10-27$2.06$2.06261,200——
1999-10-26$2.13$2.13167,600——
1999-10-25$2.00$2.00192,000——
1999-10-22$1.94$1.9436,800——
1999-10-21$1.89$1.896,000——
1999-10-20$1.89$1.8950,000——
1999-10-19$1.89$1.89204,800——
1999-10-18$1.94$1.9462,800——
1999-10-15$1.97$1.9778,000——
1999-10-14$1.89$1.8914,000——
1999-10-13$1.88$1.88182,400——
1999-10-12$1.92$1.9280,800——
1999-10-11$1.88$1.88192,400——
1999-10-08$1.92$1.9298,800——
1999-10-07$1.87$1.8743,600——
1999-10-06$1.81$1.81111,600——
1999-10-05$1.83$1.83100,400——
1999-10-04$1.77$1.7753,200——
1999-10-01$1.81$1.81170,800——
1999-09-30$1.84$1.84136,800——
1999-09-29$1.84$1.8434,400——
1999-09-28$1.75$1.75220,800——
1999-09-27$1.80$1.8040,000——
1999-09-24$1.80$1.8045,600——
1999-09-23$1.78$1.7891,200——
1999-09-22$1.84$1.84354,000——
1999-09-21$1.63$1.6325,600——
1999-09-20$1.63$1.6348,000——
1999-09-17$1.72$1.7244,000——
1999-09-16$1.72$1.7291,600——
1999-09-15$1.75$1.7548,000——
1999-09-14$1.72$1.7278,000——
1999-09-13$1.61$1.6168,800——
1999-09-10$1.59$1.59209,200——
1999-09-09$1.63$1.6386,400——
1999-09-08$1.66$1.6667,200——
1999-09-07$1.75$1.7575,200——
1999-09-03$1.69$1.6930,400——
1999-09-02$1.75$1.752,000——
1999-09-01$1.66$1.6626,800——
1999-08-31$1.63$1.6360,400——
1999-08-30$1.70$1.7044,000——
1999-08-27$1.66$1.6650,000——
1999-08-26$1.64$1.64121,200——
1999-08-25$1.73$1.7337,600——
1999-08-24$1.64$1.6421,200——
1999-08-23$1.72$1.7237,200——
1999-08-20$1.78$1.787,200——
1999-08-19$1.75$1.7522,400——
1999-08-18$1.78$1.7840,800——
1999-08-17$1.75$1.7521,600——
1999-08-16$1.75$1.7540,400——
1999-08-13$1.75$1.7548,800——
1999-08-12$1.66$1.6651,600——
1999-08-11$1.75$1.7529,600——
1999-08-10$1.70$1.7027,200——
1999-08-09$1.70$1.7052,000——
1999-08-06$1.72$1.72166,400——
1999-08-05$1.75$1.75189,600——
1999-08-04$1.75$1.7587,600——
1999-08-03$1.81$1.8164,000——
1999-08-02$1.88$1.8836,800——
1999-07-30$1.92$1.9229,600——
1999-07-29$1.94$1.9424,400——
1999-07-28$2.00$2.0021,200——
1999-07-27$2.02$2.02149,200——
1999-07-26$2.00$2.0034,400——
1999-07-23$1.97$1.9789,200——
1999-07-22$1.92$1.92124,400——
1999-07-21$2.06$2.0695,200——
1999-07-20$2.05$2.05220,800——
1999-07-19$2.13$2.1358,400——
1999-07-16$2.13$2.13128,800——
1999-07-15$2.13$2.13159,200——
1999-07-14$2.16$2.16123,200——
1999-07-13$2.17$2.17127,600——
1999-07-12$2.22$2.2240,800——
1999-07-09$2.17$2.17176,400——
1999-07-08$2.19$2.1948,800——
1999-07-07$2.23$2.2384,800——
1999-07-06$2.19$2.19226,800——
1999-07-02$2.06$2.06204,400——
1999-07-01$2.09$2.09110,000——
1999-06-30$2.06$2.0623,200——
1999-06-29$2.11$2.1114,800——
1999-06-28$2.06$2.0634,800——
1999-06-25$2.11$2.115,600——
1999-06-24$2.13$2.13113,600——
1999-06-23$2.05$2.0540,400——
1999-06-22$2.11$2.11158,400——
1999-06-21$2.00$2.0090,000——
1999-06-18$2.14$2.14156,000——
1999-06-17$2.06$2.0640,400——
1999-06-16$2.16$2.1661,600——
1999-06-15$2.08$2.0832,800——
1999-06-14$2.13$2.1322,400——
1999-06-11$2.11$2.11108,800——
1999-06-10$2.09$2.0964,800——
1999-06-09$2.19$2.1924,000——
1999-06-08$2.22$2.2219,600——
1999-06-07$2.19$2.1920,400——
1999-06-04$2.11$2.1133,600——
1999-06-03$2.13$2.1341,200——
1999-06-02$2.13$2.1382,400——
1999-06-01$2.25$2.25142,400——
1999-05-28$2.19$2.19115,600——
1999-05-27$2.19$2.1946,000——
1999-05-26$2.25$2.2562,400——
1999-05-25$2.31$2.31106,000——
1999-05-24$2.50$2.5048,400——
1999-05-21$2.56$2.5627,200——
1999-05-20$2.63$2.6377,200——
1999-05-19$2.63$2.6373,200——
1999-05-18$2.59$2.59112,800——
1999-05-17$2.56$2.56204,000——
1999-05-14$2.58$2.58192,400——
1999-05-13$2.45$2.4554,800——
1999-05-12$2.42$2.42127,200——
1999-05-11$2.41$2.4160,000——
1999-05-10$2.28$2.2873,200——
1999-05-07$2.28$2.2864,400——
1999-05-06$2.19$2.19130,000——
1999-05-05$2.03$2.0390,800——
1999-05-04$2.02$2.02188,800——
1999-05-03$2.06$2.0693,600——
1999-04-30$2.06$2.06141,600——
1999-04-29$2.02$2.0255,200——
1999-04-28$2.06$2.0696,000——
1999-04-27$2.03$2.0368,400——
1999-04-26$2.00$2.0061,600——
1999-04-23$2.00$2.0030,000——
1999-04-22$1.94$1.9448,800——
1999-04-21$1.84$1.84198,400——
1999-04-20$1.94$1.9467,600——
1999-04-19$1.94$1.94129,600——
1999-04-16$1.84$1.84114,000——
1999-04-15$1.88$1.88210,000——
1999-04-14$1.92$1.92172,000——
1999-04-13$1.94$1.9462,000——
1999-04-12$2.00$2.00120,000——
1999-04-09$2.06$2.0686,800——
1999-04-08$2.16$2.1670,400——
1999-04-07$2.17$2.1783,200——
1999-04-06$2.25$2.2590,400——
1999-04-05$2.16$2.16240,000——
1999-04-01$1.88$1.88436,400——
1999-03-31$1.56$1.56742,400——
1999-03-30$2.05$2.05103,600——
1999-03-29$2.08$2.08164,800——
1999-03-26$2.09$2.09132,800——
1999-03-25$2.17$2.1790,400——
1999-03-24$2.16$2.1629,600——
1999-03-23$2.20$2.20100,800——
1999-03-22$2.22$2.2276,000——
1999-03-19$2.25$2.2541,600——
1999-03-18$2.27$2.27204,800——
1999-03-17$2.25$2.25132,800——
1999-03-16$2.25$2.25146,400——
1999-03-15$2.25$2.25559,600——
1999-03-12$2.44$2.4496,800——
1999-03-11$2.45$2.45182,400——
1999-03-10$2.47$2.47127,600——
1999-03-09$2.48$2.48108,800——
1999-03-08$2.50$2.50112,000——
1999-03-05$2.53$2.53162,800——
1999-03-04$2.44$2.44222,400——
1999-03-03$2.55$2.55201,200——
1999-03-02$2.50$2.5028,000——
1999-03-01$2.48$2.48212,400——
1999-02-26$2.45$2.45507,200——
1999-02-25$2.67$2.67149,600——
1999-02-24$2.69$2.6957,600——
1999-02-23$2.75$2.75309,600——
1999-02-22$2.75$2.75180,000——
1999-02-19$2.67$2.67168,800——
1999-02-18$2.64$2.64260,400——
1999-02-17$2.53$2.53531,600——
1999-02-16$2.88$2.88113,600——
1999-02-12$3.03$3.0385,600——
1999-02-11$3.06$3.0648,000——
1999-02-10$3.09$3.0987,200——
1999-02-09$3.11$3.1146,800——
1999-02-08$3.16$3.1689,600——
1999-02-05$3.25$3.2587,200——
1999-02-04$3.47$3.47188,400——
1999-02-03$3.38$3.38222,400——
1999-02-02$3.59$3.59168,400——
1999-02-01$3.83$3.8338,800——
1999-01-29$3.78$3.7872,000——
1999-01-28$3.88$3.88102,400——
1999-01-27$3.58$3.58262,000——
1999-01-26$3.88$3.88319,200——
1999-01-25$4.31$4.31337,600——
1999-01-22$4.06$4.06256,400——
1999-01-21$3.81$3.81296,800——
1999-01-20$3.63$3.63150,800——
1999-01-19$3.69$3.69132,400——
1999-01-15$3.59$3.59272,400——
1999-01-14$3.47$3.4798,400——
1999-01-13$3.44$3.44239,600——
1999-01-12$3.50$3.50572,000——
1999-01-11$2.98$2.9852,800——
1999-01-08$2.91$2.9191,600——
1999-01-07$2.88$2.88506,000——
1999-01-06$2.89$2.89167,600——
1999-01-05$2.70$2.70116,000——
1999-01-04$2.50$2.5078,000——