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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$78.55$78.55123,100——
2019-12-30$78.55$78.55113,500——
2019-12-27$80.00$80.0064,200——
2019-12-26$80.03$80.0366,900——
2019-12-24$78.61$78.6142,900——
2019-12-23$79.24$79.24125,700——
2019-12-20$79.24$79.24384,500——
2019-12-19$77.74$77.7499,800——
2019-12-18$77.25$77.2583,900——
2019-12-17$76.59$76.59101,900——
2019-12-16$77.55$77.5586,300——
2019-12-13$75.77$75.77104,000——
2019-12-12$76.40$76.4097,800——
2019-12-11$74.91$74.9154,300——
2019-12-10$75.02$75.0294,900——
2019-12-09$76.01$76.0177,500——
2019-12-06$76.32$76.32102,700——
2019-12-05$74.47$74.4792,700——
2019-12-04$74.35$74.35166,500——
2019-12-03$73.11$73.1181,100——
2019-12-02$73.67$73.67102,300——
2019-11-29$73.60$73.6048,700——
2019-11-27$73.75$73.7548,200——
2019-11-26$73.45$73.4567,600——
2019-11-25$74.13$74.13106,700——
2019-11-22$72.04$72.0476,900——
2019-11-21$71.14$71.1489,600——
2019-11-20$71.32$71.3278,900——
2019-11-19$72.45$72.4580,900——
2019-11-18$71.85$71.8582,200——
2019-11-15$72.10$72.1090,700——
2019-11-14$72.13$72.13146,000——
2019-11-13$73.99$73.9975,400——
2019-11-12$74.39$74.3973,600——
2019-11-11$75.19$75.19102,000——
2019-11-08$75.81$75.8165,800——
2019-11-07$75.28$75.2896,300——
2019-11-06$75.01$75.01193,900——
2019-11-05$75.63$75.63154,800——
2019-11-04$76.75$76.75107,900——
2019-11-01$74.99$74.9983,400——
2019-10-31$74.11$74.1180,200——
2019-10-30$75.33$75.3388,900——
2019-10-29$74.51$74.51139,400——
2019-10-28$74.18$74.18216,100——
2019-10-25$73.24$73.24141,500——
2019-10-24$74.41$74.41220,400——
2019-10-23$77.92$77.92394,900——
2019-10-22$72.62$72.62164,600——
2019-10-21$69.90$69.9097,000——
2019-10-18$69.64$69.64109,200——
2019-10-17$70.51$70.51105,000——
2019-10-16$70.15$70.15143,500——
2019-10-15$68.96$68.96155,900——
2019-10-14$68.68$68.68179,400——
2019-10-11$68.40$68.40143,200——
2019-10-10$69.33$69.33154,400——
2019-10-09$67.34$67.34184,200——
2019-10-08$66.23$66.23190,000——
2019-10-07$69.09$69.09172,400——
2019-10-04$68.29$68.29148,700——
2019-10-03$68.24$68.24206,000——
2019-10-02$67.18$67.18270,700——
2019-10-01$68.56$68.56219,400——
2019-09-30$68.39$68.39121,600——
2019-09-27$69.18$69.18146,800——
2019-09-26$71.31$71.31182,200——
2019-09-25$71.79$71.79179,000——
2019-09-24$68.85$68.85174,500——
2019-09-23$67.95$67.95136,800——
2019-09-20$68.83$68.83369,100——
2019-09-19$69.39$69.39171,500——
2019-09-18$69.76$69.76150,700——
2019-09-17$71.33$71.33111,700——
2019-09-16$72.06$72.06152,500——
2019-09-13$71.72$71.72141,300——
2019-09-12$71.99$71.99198,800——
2019-09-11$74.27$74.27161,100——
2019-09-10$72.81$72.81174,700——
2019-09-09$71.43$71.43150,700——
2019-09-06$70.27$70.27119,500——
2019-09-05$70.15$70.15148,900——
2019-09-04$68.32$68.32186,300——
2019-09-03$68.64$68.64136,200——
2019-08-30$67.97$67.9791,800——
2019-08-29$67.01$67.01112,500——
2019-08-28$66.25$66.25110,500——
2019-08-27$65.40$65.40107,500——
2019-08-26$65.55$65.55153,100——
2019-08-23$64.29$64.29227,400——
2019-08-22$66.37$66.37145,200——
2019-08-21$67.49$67.4992,500——
2019-08-20$66.99$66.99128,200——
2019-08-19$68.10$68.10115,900——
2019-08-16$67.41$67.41117,000——
2019-08-15$65.22$65.22173,800——
2019-08-14$67.05$67.05171,600——
2019-08-13$69.38$69.38256,900——
2019-08-12$69.07$69.07224,900——
2019-08-09$67.06$67.06303,100——
2019-08-08$69.02$69.02267,300——
2019-08-07$67.93$67.93307,100——
2019-08-06$68.24$68.24260,800——
2019-08-05$65.78$65.78334,700——
2019-08-02$68.35$68.35381,300——
2019-08-01$68.53$68.53309,800——
2019-07-31$68.05$68.05373,200——
2019-07-30$69.18$69.18396,600——
2019-07-29$67.02$67.02304,800——
2019-07-26$66.68$66.68385,600——
2019-07-25$65.45$65.45342,900——
2019-07-24$63.00$63.00492,900——
2019-07-23$63.05$63.05306,700——
2019-07-22$62.82$62.82187,800——
2019-07-19$62.65$62.65261,100——
2019-07-18$62.62$62.62339,900——
2019-07-17$60.51$60.51420,300——
2019-07-16$61.95$61.95363,800——
2019-07-15$59.46$59.46240,500——
2019-07-12$59.73$59.73264,900——
2019-07-11$58.92$58.92355,000——
2019-07-10$60.68$60.68303,500——
2019-07-09$60.03$60.03508,100——
2019-07-08$62.03$62.03471,200——
2019-07-05$61.53$61.53674,300——
2019-07-03$61.80$61.801,988,400——
2019-07-02$76.72$76.72263,400——
2019-07-01$76.74$76.74678,100——
2019-06-28$79.43$79.432,963,900——
2019-06-27$76.68$76.68580,400——
2019-06-26$77.36$77.36586,900——
2019-06-25$77.82$77.821,064,100——
2019-06-24$72.34$72.34129,400——
2019-06-21$72.95$72.95206,700——
2019-06-20$71.65$71.65105,900——
2019-06-19$72.03$72.03215,900——
2019-06-18$74.46$74.46154,900——
2019-06-17$72.28$72.28118,000——
2019-06-14$74.45$74.45109,700——
2019-06-13$73.88$73.88218,300——
2019-06-12$73.72$73.72157,200——
2019-06-11$75.47$75.47170,400——
2019-06-10$75.03$75.03139,800——
2019-06-07$74.08$74.08170,400——
2019-06-06$74.49$74.49303,900——
2019-06-05$74.62$74.62352,800——
2019-06-04$75.50$75.50265,600——
2019-06-03$73.22$73.22232,200——
2019-05-31$70.78$70.78276,300——
2019-05-30$72.75$72.75183,800——
2019-05-29$73.30$73.30376,900——
2019-05-28$72.84$72.84210,900——
2019-05-24$73.92$73.92245,100——
2019-05-23$73.70$73.70179,200——
2019-05-22$75.63$75.63268,700——
2019-05-21$75.78$75.78274,700——
2019-05-20$75.79$75.79154,300——
2019-05-17$75.53$75.53507,100——
2019-05-16$79.54$79.54174,400——
2019-05-15$79.50$79.50205,600——
2019-05-14$79.12$79.12225,500——
2019-05-13$79.72$79.72214,000——
2019-05-10$81.52$81.52346,300——
2019-05-09$85.04$85.04462,800——
2019-05-08$85.92$85.92286,600——
2019-05-07$85.65$85.65242,700——
2019-05-06$86.65$86.65245,000——
2019-05-03$85.33$85.33191,500——
2019-05-02$86.84$86.84287,600——
2019-05-01$91.34$91.34635,400——
2019-04-30$83.46$83.46242,500——
2019-04-29$83.52$83.52148,100——
2019-04-26$82.92$82.92104,300——
2019-04-25$80.85$80.85115,000——
2019-04-24$81.62$81.62138,800——
2019-04-23$82.39$82.39135,200——
2019-04-22$81.79$81.79106,300——
2019-04-18$82.36$82.36129,600——
2019-04-17$83.32$83.32198,200——
2019-04-16$84.38$84.38179,900——
2019-04-15$84.72$84.72185,000——
2019-04-12$85.08$85.08163,000——
2019-04-11$86.72$86.72219,800——
2019-04-10$87.49$87.49228,000——
2019-04-09$85.52$85.52217,500——
2019-04-08$85.59$85.59194,700——
2019-04-05$84.20$84.20278,200——
2019-04-04$82.67$82.67194,000——
2019-04-03$81.25$81.25919,200——
2019-04-02$84.15$84.15186,500——
2019-04-01$84.48$84.48155,900——
2019-03-29$83.87$83.87153,300——
2019-03-28$83.30$83.30184,300——
2019-03-27$84.13$84.13153,300——
2019-03-26$86.68$86.68177,400——
2019-03-25$86.94$86.94161,000——
2019-03-22$86.20$86.20175,900——
2019-03-21$88.40$88.40206,800——
2019-03-20$87.24$87.24454,900——
2019-03-19$91.41$91.41158,100——
2019-03-18$91.31$91.31248,500——
2019-03-15$92.02$92.02269,900——
2019-03-14$92.38$92.38185,400——
2019-03-13$94.00$94.00212,200——
2019-03-12$93.95$93.95159,300——
2019-03-11$95.60$95.60117,300——
2019-03-08$94.99$94.99274,500——
2019-03-07$95.00$95.00234,500——
2019-03-06$97.46$97.46250,100——
2019-03-05$99.02$99.02139,000——
2019-03-04$99.82$99.82287,000——
2019-03-01$98.09$98.09287,600——
2019-02-28$98.50$98.50307,400——
2019-02-27$98.32$98.32248,400——
2019-02-26$99.88$99.88335,800——
2019-02-25$100.90$100.90167,600——
2019-02-22$103.56$103.56185,100——
2019-02-21$103.39$103.39250,600——
2019-02-20$99.47$99.47437,200——
2019-02-19$105.74$105.74210,900——
2019-02-15$105.04$105.04241,100——
2019-02-14$106.86$106.86170,800——
2019-02-13$109.02$109.02182,200——
2019-02-12$113.40$113.40203,900——
2019-02-11$110.60$110.60193,200——
2019-02-08$108.51$108.51162,900——
2019-02-07$103.75$103.75212,700——
2019-02-06$102.81$102.81518,000——
2019-02-05$117.19$117.19105,900——
2019-02-04$116.06$116.06136,000——
2019-02-01$114.21$114.21157,900——
2019-01-31$117.10$117.10155,800——
2019-01-30$114.91$114.91104,400——
2019-01-29$115.46$115.46114,900——
2019-01-28$114.64$114.64104,600——
2019-01-25$114.45$114.4564,400——
2019-01-24$114.84$114.8461,700——
2019-01-23$115.85$115.8592,400——
2019-01-22$115.53$115.5373,200——
2019-01-18$118.97$118.97115,500——
2019-01-17$116.63$116.6369,000——
2019-01-16$117.00$117.0071,600——
2019-01-15$118.01$118.01103,700——
2019-01-14$114.10$114.1075,900——
2019-01-11$114.93$114.9390,400——
2019-01-10$115.24$115.2459,000——
2019-01-09$114.80$114.80187,500——
2019-01-08$114.12$114.12124,800——
2019-01-07$116.25$116.25137,700——
2019-01-04$116.40$116.40111,000——
2019-01-03$112.35$112.3593,600——
2019-01-02$116.55$116.5583,100——