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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$77.10$77.1034,100——
2020-12-30$77.02$77.0245,000——
2020-12-29$77.41$77.4161,700——
2020-12-28$76.94$76.9448,400——
2020-12-24$77.79$77.7942,200——
2020-12-23$78.55$78.5538,000——
2020-12-22$77.41$77.4148,300——
2020-12-21$78.07$78.0794,400——
2020-12-18$78.87$78.87450,500——
2020-12-17$78.36$78.36125,900——
2020-12-16$78.42$78.42111,300——
2020-12-15$76.17$76.1775,900——
2020-12-14$75.30$75.3079,000——
2020-12-11$75.28$75.2857,500——
2020-12-10$76.66$76.6695,400——
2020-12-09$77.57$77.5772,700——
2020-12-08$77.63$77.63220,900——
2020-12-07$77.10$77.1072,800——
2020-12-04$78.66$78.6646,100——
2020-12-03$77.65$77.6558,400——
2020-12-02$76.87$76.8762,600——
2020-12-01$75.87$75.87153,400——
2020-11-30$75.18$75.18102,600——
2020-11-27$76.65$76.6522,800——
2020-11-25$75.77$75.7755,700——
2020-11-24$77.14$77.14161,800——
2020-11-23$76.05$76.0571,500——
2020-11-20$75.42$75.4271,800——
2020-11-19$74.82$74.8277,800——
2020-11-18$73.72$73.72101,300——
2020-11-17$76.49$76.49128,800——
2020-11-16$75.09$75.0999,800——
2020-11-13$75.03$75.03104,200——
2020-11-12$74.72$74.7284,600——
2020-11-11$78.12$78.12116,200——
2020-11-10$75.95$75.95122,200——
2020-11-09$74.12$74.12124,100——
2020-11-06$77.45$77.4558,600——
2020-11-05$78.64$78.6465,500——
2020-11-04$76.77$76.7758,800——
2020-11-03$76.55$76.5577,600——
2020-11-02$75.96$75.9666,100——
2020-10-30$75.65$75.65109,900——
2020-10-29$78.63$78.6379,800——
2020-10-28$80.55$80.5596,800——
2020-10-27$83.81$83.81106,800——
2020-10-26$84.81$84.81178,200——
2020-10-23$85.86$85.86112,500——
2020-10-22$83.99$83.99187,800——
2020-10-21$81.50$81.50387,400——
2020-10-20$77.65$77.65139,500——
2020-10-19$77.54$77.5499,000——
2020-10-16$77.12$77.1254,100——
2020-10-15$78.76$78.7668,200——
2020-10-14$78.27$78.2767,500——
2020-10-13$78.59$78.5990,000——
2020-10-12$77.99$77.9983,800——
2020-10-09$77.96$77.96102,300——
2020-10-08$76.47$76.4773,400——
2020-10-07$75.09$75.09110,600——
2020-10-06$75.06$75.0686,000——
2020-10-05$74.78$74.7868,400——
2020-10-02$75.09$75.0991,700——
2020-10-01$74.89$74.89103,700——
2020-09-30$73.65$73.65156,600——
2020-09-29$72.39$72.39153,100——
2020-09-28$74.24$74.2485,700——
2020-09-25$74.75$74.75109,500——
2020-09-24$74.11$74.1197,000——
2020-09-23$74.37$74.3788,600——
2020-09-22$76.32$76.32106,800——
2020-09-21$75.70$75.70124,200——
2020-09-18$75.37$75.37221,600——
2020-09-17$74.66$74.6696,800——
2020-09-16$75.03$75.0385,000——
2020-09-15$76.22$76.2276,100——
2020-09-14$76.47$76.4767,000——
2020-09-11$77.36$77.3680,100——
2020-09-10$77.71$77.71105,200——
2020-09-09$77.24$77.2492,600——
2020-09-08$75.58$75.5895,700——
2020-09-04$75.32$75.32140,100——
2020-09-03$75.54$75.54127,900——
2020-09-02$77.87$77.8777,200——
2020-09-01$77.33$77.33111,200——
2020-08-31$78.41$78.4189,700——
2020-08-28$78.68$78.68139,800——
2020-08-27$78.89$78.8979,300——
2020-08-26$79.34$79.3494,400——
2020-08-25$80.32$80.32104,400——
2020-08-24$78.66$78.66143,300——
2020-08-21$82.00$82.00188,000——
2020-08-20$83.17$83.1786,000——
2020-08-19$82.51$82.5170,400——
2020-08-18$83.20$83.2072,600——
2020-08-17$83.52$83.5262,100——
2020-08-14$83.15$83.1552,000——
2020-08-13$83.69$83.6948,200——
2020-08-12$83.84$83.84101,600——
2020-08-11$82.81$82.8183,200——
2020-08-10$81.06$81.0656,300——
2020-08-07$82.54$82.5496,600——
2020-08-06$82.55$82.5585,100——
2020-08-05$83.24$83.2485,700——
2020-08-04$81.41$81.41133,700——
2020-08-03$81.18$81.1893,800——
2020-07-31$81.18$81.18125,900——
2020-07-30$81.36$81.3694,400——
2020-07-29$81.44$81.4491,700——
2020-07-28$80.80$80.80100,100——
2020-07-27$81.27$81.27152,500——
2020-07-24$79.88$79.88137,200——
2020-07-23$83.36$83.36198,600——
2020-07-22$85.39$85.39349,600——
2020-07-21$88.70$88.70257,200——
2020-07-20$91.20$91.20148,100——
2020-07-17$89.91$89.91190,800——
2020-07-16$88.65$88.65166,300——
2020-07-15$86.79$86.79166,600——
2020-07-14$85.00$85.00122,900——
2020-07-13$84.01$84.01165,600——
2020-07-10$82.29$82.2991,000——
2020-07-09$82.09$82.09121,400——
2020-07-08$82.64$82.64141,900——
2020-07-07$81.28$81.28186,700——
2020-07-06$79.57$79.57280,300——
2020-07-02$82.30$82.30351,600——
2020-07-01$74.14$74.14154,600——
2020-06-30$73.43$73.43226,700——
2020-06-29$71.56$71.56184,700——
2020-06-26$68.64$68.64422,800——
2020-06-25$69.75$69.75271,600——
2020-06-24$72.00$72.00453,500——
2020-06-23$75.51$75.51193,100——
2020-06-22$76.25$76.25212,400——
2020-06-19$76.25$76.25355,900——
2020-06-18$79.19$79.19168,900——
2020-06-17$80.43$80.43117,200——
2020-06-16$81.71$81.71172,700——
2020-06-15$80.78$80.78147,900——
2020-06-12$79.37$79.37167,900——
2020-06-11$78.59$78.59236,700——
2020-06-10$82.87$82.87222,300——
2020-06-09$82.02$82.02201,700——
2020-06-08$83.79$83.79136,100——
2020-06-05$85.91$85.91121,700——
2020-06-04$85.36$85.36116,000——
2020-06-03$85.97$85.97188,500——
2020-06-02$83.84$83.84127,300——
2020-06-01$86.14$86.14156,300——
2020-05-29$84.72$84.72160,500——
2020-05-28$84.12$84.12152,900——
2020-05-27$84.59$84.59240,400——
2020-05-26$83.60$83.60165,200——
2020-05-22$81.17$81.17152,300——
2020-05-21$82.86$82.86105,900——
2020-05-20$84.25$84.25126,300——
2020-05-19$81.79$81.79110,500——
2020-05-18$82.76$82.76160,800——
2020-05-15$82.22$82.22133,900——
2020-05-14$78.85$78.85191,200——
2020-05-13$82.55$82.55194,500——
2020-05-12$82.61$82.61285,000——
2020-05-11$86.02$86.02174,900——
2020-05-08$87.99$87.99232,500——
2020-05-07$86.70$86.70354,900——
2020-05-06$82.85$82.85413,200——
2020-05-05$82.14$82.141,487,100——
2020-05-04$85.46$85.46219,700——
2020-05-01$84.53$84.53157,500——
2020-04-30$89.22$89.22192,600——
2020-04-29$87.64$87.64211,900——
2020-04-28$83.79$83.79245,000——
2020-04-27$86.22$86.22235,200——
2020-04-24$83.78$83.78277,100——
2020-04-23$80.97$80.97265,000——
2020-04-22$78.64$78.64697,400——
2020-04-21$68.88$68.88222,500——
2020-04-20$66.91$66.91179,000——
2020-04-17$68.60$68.60224,300——
2020-04-16$68.45$68.45140,900——
2020-04-15$67.98$67.98194,500——
2020-04-14$70.64$70.64141,500——
2020-04-13$69.45$69.45134,400——
2020-04-09$68.70$68.70181,900——
2020-04-08$70.94$70.94143,800——
2020-04-07$69.40$69.40303,200——
2020-04-06$70.12$70.12366,600——
2020-04-03$62.38$62.38299,600——
2020-04-02$62.72$62.72302,600——
2020-04-01$55.29$55.29174,900——
2020-03-31$57.76$57.76232,400——
2020-03-30$57.97$57.97245,500——
2020-03-27$59.35$59.35203,400——
2020-03-26$62.39$62.39353,100——
2020-03-25$56.20$56.20275,700——
2020-03-24$56.09$56.09182,600——
2020-03-23$50.31$50.31256,000——
2020-03-20$47.75$47.75258,800——
2020-03-19$49.70$49.70261,700——
2020-03-18$45.78$45.78239,200——
2020-03-17$50.00$50.00233,400——
2020-03-16$54.89$54.89265,800——
2020-03-13$62.23$62.23301,300——
2020-03-12$60.68$60.68344,200——
2020-03-11$69.88$69.88196,600——
2020-03-10$70.51$70.51237,300——
2020-03-09$68.57$68.57315,600——
2020-03-06$74.03$74.03198,200——
2020-03-05$72.90$72.90264,000——
2020-03-04$74.92$74.92186,500——
2020-03-03$69.38$69.38290,400——
2020-03-02$70.20$70.20342,400——
2020-02-28$66.10$66.10379,400——
2020-02-27$65.07$65.07217,500——
2020-02-26$65.71$65.71331,700——
2020-02-25$66.53$66.53307,600——
2020-02-24$67.26$67.26228,600——
2020-02-21$70.46$70.46123,700——
2020-02-20$71.47$71.47145,400——
2020-02-19$71.38$71.38187,400——
2020-02-18$72.56$72.56279,000——
2020-02-14$75.14$75.14126,300——
2020-02-13$75.19$75.19352,500——
2020-02-12$80.50$80.50206,800——
2020-02-11$79.86$79.86227,700——
2020-02-10$83.52$83.52298,300——
2020-02-07$80.70$80.70206,700——
2020-02-06$80.71$80.71323,000——
2020-02-05$78.94$78.94565,700——
2020-02-04$65.93$65.93361,600——
2020-02-03$63.02$63.02211,100——
2020-01-31$61.70$61.70167,300——
2020-01-30$65.01$65.01157,600——
2020-01-29$64.70$64.70144,400——
2020-01-28$65.10$65.10192,200——
2020-01-27$66.82$66.82279,800——
2020-01-24$74.28$74.28106,100——
2020-01-23$76.66$76.66122,700——
2020-01-22$78.95$78.9558,300——
2020-01-21$80.43$80.4380,800——
2020-01-17$81.32$81.3252,600——
2020-01-16$81.13$81.1355,200——
2020-01-15$80.10$80.1051,300——
2020-01-14$79.21$79.2167,400——
2020-01-13$79.45$79.4577,700——
2020-01-10$81.35$81.3590,600——
2020-01-09$81.54$81.5494,800——
2020-01-08$81.45$81.45234,800——
2020-01-07$77.98$77.9878,600——
2020-01-06$78.45$78.45145,200——
2020-01-03$77.09$77.09117,500——
2020-01-02$77.90$77.90158,800——