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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$16.47$16.47655,000——
2012-12-28$15.80$15.80919,400——
2012-12-27$15.62$15.62879,600——
2012-12-26$15.46$15.46812,600——
2012-12-24$16.25$16.25257,800——
2012-12-21$16.92$16.921,331,600——
2012-12-20$17.75$17.75680,800——
2012-12-19$18.50$18.501,178,200——
2012-12-18$19.53$19.53425,400——
2012-12-17$19.12$19.12596,800——
2012-12-14$19.21$19.211,493,800——
2012-12-13$20.93$20.93173,400——
2012-12-12$21.24$21.24544,200——
2012-12-11$21.50$21.50637,400——
2012-12-10$21.64$21.64737,400——
2012-12-07$21.86$21.86211,600——
2012-12-06$21.67$21.67308,600——
2012-12-05$21.36$21.36329,800——
2012-12-04$21.28$21.28380,800——
2012-12-03$21.02$21.02318,800——
2012-11-30$20.64$20.64557,200——
2012-11-29$20.58$20.582,626,200——
2012-11-28$21.81$21.81204,400——
2012-11-27$21.91$21.91425,600——
2012-11-26$21.90$21.90247,600——
2012-11-23$21.99$21.99117,000——
2012-11-21$21.90$21.90122,600——
2012-11-20$21.92$21.92349,000——
2012-11-19$21.98$21.98377,000——
2012-11-16$22.26$22.26491,800——
2012-11-15$21.90$21.90223,400——
2012-11-14$21.86$21.86438,600——
2012-11-13$21.65$21.65354,400——
2012-11-12$21.64$21.64267,800——
2012-11-09$21.36$21.36378,200——
2012-11-08$21.17$21.17420,000——
2012-11-07$21.07$21.07855,800——
2012-11-06$20.58$20.58886,400——
2012-11-05$21.26$21.26978,800——
2012-11-02$21.40$21.40611,600——
2012-11-01$21.97$21.971,007,000——
2012-10-31$21.57$21.57995,800——
2012-10-26$22.13$22.13462,800——
2012-10-25$22.04$22.041,070,200——
2012-10-24$23.33$23.33870,000——
2012-10-23$23.49$23.49332,400——
2012-10-22$22.96$22.96329,400——
2012-10-19$22.86$22.86236,800——
2012-10-18$24.04$24.04126,000——
2012-10-17$24.02$24.02122,200——
2012-10-16$24.05$24.05182,600——
2012-10-15$23.63$23.63128,600——
2012-10-12$23.70$23.70112,600——
2012-10-11$23.92$23.92173,200——
2012-10-10$23.87$23.87259,200——
2012-10-09$23.34$23.34216,800——
2012-10-08$23.88$23.88197,400——
2012-10-05$23.90$23.90296,200——
2012-10-04$24.01$24.01249,800——
2012-10-03$23.77$23.77239,000——
2012-10-02$24.03$24.03394,200——
2012-10-01$23.48$23.48238,400——
2012-09-28$23.24$23.24318,400——
2012-09-27$22.82$22.82348,600——
2012-09-26$22.48$22.48579,200——
2012-09-25$23.50$23.501,691,800——
2012-09-24$24.63$24.63605,600——
2012-09-21$24.47$24.47450,600——
2012-09-20$24.24$24.24310,000——
2012-09-19$24.32$24.32331,200——
2012-09-18$24.35$24.35336,200——
2012-09-17$23.74$23.74184,800——
2012-09-14$23.00$23.00392,600——
2012-09-13$23.52$23.52280,000——
2012-09-12$23.49$23.49309,200——
2012-09-11$23.49$23.49118,600——
2012-09-10$23.36$23.36272,600——
2012-09-07$23.29$23.29137,000——
2012-09-06$23.33$23.33266,800——
2012-09-05$23.21$23.21233,600——
2012-09-04$23.12$23.12312,400——
2012-08-31$22.67$22.67222,600——
2012-08-30$22.58$22.58319,000——
2012-08-29$22.55$22.55186,600——
2012-08-28$22.34$22.34238,600——
2012-08-27$21.68$21.68165,200——
2012-08-24$21.58$21.58407,600——
2012-08-23$22.00$22.00227,800——
2012-08-22$22.15$22.1580,800——
2012-08-21$22.43$22.43119,600——
2012-08-20$22.61$22.61174,200——
2012-08-17$22.73$22.73229,400——
2012-08-16$22.56$22.56189,600——
2012-08-15$22.36$22.36390,800——
2012-08-14$22.24$22.24203,400——
2012-08-13$22.05$22.05192,600——
2012-08-10$22.07$22.07251,800——
2012-08-09$22.04$22.04352,600——
2012-08-08$22.02$22.02270,800——
2012-08-07$22.42$22.42606,000——
2012-08-06$23.28$23.28514,600——
2012-08-03$22.67$22.67345,600——
2012-08-02$22.47$22.47220,800——
2012-08-01$21.93$21.93434,800——
2012-07-31$22.49$22.49559,600——
2012-07-30$22.50$22.50231,200——
2012-07-27$22.50$22.50395,400——
2012-07-26$21.96$21.96351,200——
2012-07-25$20.99$20.99682,600——
2012-07-24$20.13$20.13132,400——
2012-07-23$19.91$19.91159,000——
2012-07-20$20.16$20.1692,800——
2012-07-19$20.29$20.2998,400——
2012-07-18$20.20$20.20147,200——
2012-07-17$20.07$20.07109,400——
2012-07-16$20.09$20.0984,800——
2012-07-13$20.50$20.50103,000——
2012-07-12$20.00$20.0085,800——
2012-07-11$20.03$20.03162,200——
2012-07-10$19.67$19.67452,800——
2012-07-09$20.62$20.62179,400——
2012-07-06$20.50$20.50178,800——
2012-07-05$20.47$20.47272,800——
2012-07-03$20.65$20.65110,800——
2012-07-02$20.55$20.55309,400——
2012-06-29$20.56$20.56141,800——
2012-06-28$20.34$20.3475,400——
2012-06-27$20.23$20.23124,600——
2012-06-26$19.87$19.8786,600——
2012-06-25$19.97$19.9785,800——
2012-06-22$20.20$20.20144,000——
2012-06-21$19.77$19.77167,600——
2012-06-20$20.08$20.0862,000——
2012-06-19$20.07$20.07214,000——
2012-06-18$19.99$19.99187,200——
2012-06-15$20.43$20.43168,800——
2012-06-14$20.67$20.67131,600——
2012-06-13$20.03$20.03222,000——
2012-06-12$19.99$19.99194,800——
2012-06-11$19.93$19.93197,200——
2012-06-08$20.21$20.21188,200——
2012-06-07$20.28$20.28247,000——
2012-06-06$20.20$20.20175,800——
2012-06-05$20.25$20.25186,400——
2012-06-04$20.05$20.05203,400——
2012-06-01$20.03$20.03212,800——
2012-05-31$20.20$20.20173,800——
2012-05-30$20.24$20.24194,200——
2012-05-29$20.12$20.12187,800——
2012-05-25$19.96$19.96216,600——
2012-05-24$20.20$20.20169,400——
2012-05-23$20.00$20.00150,000——
2012-05-22$19.87$19.87184,000——
2012-05-21$19.92$19.92113,000——
2012-05-18$19.42$19.42134,000——
2012-05-17$19.17$19.17170,400——
2012-05-16$19.10$19.10208,200——
2012-05-15$18.87$18.87562,000——
2012-05-14$19.05$19.05178,200——
2012-05-11$19.30$19.30266,000——
2012-05-10$19.74$19.74319,600——
2012-05-09$19.34$19.34238,000——
2012-05-08$18.62$18.62221,200——
2012-05-07$18.54$18.54280,000——
2012-05-04$18.58$18.58274,200——
2012-05-03$18.25$18.25267,200——
2012-05-02$18.86$18.86332,000——
2012-05-01$18.89$18.89894,400——
2012-04-30$20.85$20.85452,000——
2012-04-27$20.45$20.45186,800——
2012-04-26$20.18$20.18282,200——
2012-04-25$20.50$20.50586,400——
2012-04-24$18.40$18.40126,200——
2012-04-23$18.36$18.3667,800——
2012-04-20$18.66$18.6687,600——
2012-04-19$18.40$18.40112,000——
2012-04-18$18.81$18.81209,200——
2012-04-17$18.92$18.9276,200——
2012-04-16$18.25$18.25101,600——
2012-04-13$18.00$18.0046,400——
2012-04-12$18.24$18.2459,200——
2012-04-11$18.14$18.1450,800——
2012-04-10$18.16$18.1658,000——
2012-04-09$18.11$18.1179,400——
2012-04-05$18.35$18.35111,200——
2012-04-04$18.32$18.32121,200——
2012-04-03$18.33$18.33124,400——
2012-04-02$19.05$19.05143,200——
2012-03-30$18.67$18.6746,000——
2012-03-29$18.73$18.7391,800——
2012-03-28$18.48$18.48141,000——
2012-03-27$18.51$18.5190,000——
2012-03-26$18.75$18.7562,200——
2012-03-23$18.41$18.4157,000——
2012-03-22$17.97$17.9768,400——
2012-03-21$18.29$18.2962,800——
2012-03-20$18.25$18.2569,400——
2012-03-19$18.39$18.3966,800——
2012-03-16$18.18$18.1899,000——
2012-03-15$18.30$18.3073,800——
2012-03-14$18.55$18.5588,400——
2012-03-13$19.11$19.1177,000——
2012-03-12$18.65$18.6587,000——
2012-03-09$18.84$18.8492,600——
2012-03-08$17.97$17.9771,200——
2012-03-07$17.67$17.67170,000——
2012-03-06$17.97$17.97108,600——
2012-03-05$18.56$18.5653,600——
2012-03-02$18.15$18.15108,400——
2012-03-01$18.57$18.57160,000——
2012-02-29$18.55$18.5582,800——
2012-02-28$19.00$19.00170,800——
2012-02-27$19.15$19.1593,800——
2012-02-24$19.22$19.2269,800——
2012-02-23$19.22$19.2250,400——
2012-02-22$19.05$19.0594,000——
2012-02-21$19.09$19.09142,000——
2012-02-17$19.01$19.0178,600——
2012-02-16$19.09$19.09147,600——
2012-02-15$18.53$18.53126,200——
2012-02-14$18.63$18.63305,600——
2012-02-13$19.11$19.11207,200——
2012-02-10$18.72$18.72186,000——
2012-02-09$18.86$18.86346,400——
2012-02-08$18.50$18.50292,200——
2012-02-07$17.91$17.91151,400——
2012-02-06$17.99$17.9977,200——
2012-02-03$17.89$17.89173,200——
2012-02-02$17.88$17.8882,600——
2012-02-01$17.58$17.58273,000——
2012-01-31$17.39$17.39124,800——
2012-01-30$17.41$17.4163,800——
2012-01-27$17.45$17.4593,000——
2012-01-26$17.24$17.24162,200——
2012-01-25$17.02$17.0297,800——
2012-01-24$16.92$16.92158,400——
2012-01-23$16.64$16.6494,800——
2012-01-20$16.80$16.8096,000——
2012-01-19$16.65$16.6598,400——
2012-01-18$16.61$16.61109,600——
2012-01-17$16.33$16.33110,600——
2012-01-13$16.00$16.0075,400——
2012-01-12$15.87$15.8775,600——
2012-01-11$15.83$15.8393,200——
2012-01-10$15.69$15.69125,200——
2012-01-09$15.76$15.7693,800——
2012-01-06$15.59$15.59167,000——
2012-01-05$15.86$15.8685,200——
2012-01-04$15.77$15.77160,400——
2012-01-03$15.77$15.77287,800——