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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$101.20$101.2043,900——
2021-12-30$101.24$101.2429,600——
2021-12-29$102.01$102.0139,000——
2021-12-28$100.98$100.9835,700——
2021-12-27$101.35$101.3541,200——
2021-12-23$100.52$100.5254,800——
2021-12-22$100.62$100.6236,300——
2021-12-21$101.14$101.1455,000——
2021-12-20$99.33$99.3378,400——
2021-12-17$101.33$101.33266,300——
2021-12-16$99.97$99.97129,900——
2021-12-15$102.50$102.5081,500——
2021-12-14$101.01$101.0163,400——
2021-12-13$100.96$100.9649,800——
2021-12-10$101.13$101.1347,500——
2021-12-09$100.63$100.6368,600——
2021-12-08$100.93$100.9388,700——
2021-12-07$100.55$100.5552,000——
2021-12-06$101.05$101.0557,300——
2021-12-03$100.44$100.4450,900——
2021-12-02$100.00$100.0067,300——
2021-12-01$99.01$99.0171,200——
2021-11-30$99.72$99.72123,800——
2021-11-29$100.00$100.0063,300——
2021-11-26$99.46$99.4673,900——
2021-11-24$101.80$101.8043,900——
2021-11-23$102.23$102.2358,200——
2021-11-22$101.16$101.1667,500——
2021-11-19$102.20$102.2058,100——
2021-11-18$102.07$102.0785,800——
2021-11-17$102.82$102.8299,300——
2021-11-16$103.74$103.7491,100——
2021-11-15$101.69$101.6991,000——
2021-11-12$100.92$100.9254,400——
2021-11-11$100.58$100.5848,900——
2021-11-10$100.28$100.2866,000——
2021-11-09$100.52$100.5258,300——
2021-11-08$101.12$101.1260,000——
2021-11-05$102.32$102.3272,500——
2021-11-04$102.49$102.4978,200——
2021-11-03$101.65$101.6586,400——
2021-11-02$99.80$99.80115,100——
2021-11-01$98.76$98.7681,800——
2021-10-29$97.06$97.0682,700——
2021-10-28$94.70$94.70136,000——
2021-10-27$92.48$92.48118,200——
2021-10-26$99.73$99.7381,700——
2021-10-25$100.51$100.5145,300——
2021-10-22$99.84$99.8452,200——
2021-10-21$100.32$100.3276,900——
2021-10-20$99.59$99.5954,300——
2021-10-19$99.00$99.0047,800——
2021-10-18$99.34$99.3457,100——
2021-10-15$99.08$99.0896,900——
2021-10-14$98.16$98.1652,100——
2021-10-13$97.18$97.1845,100——
2021-10-12$96.83$96.8338,900——
2021-10-11$96.08$96.0855,400——
2021-10-08$95.71$95.7168,200——
2021-10-07$96.28$96.2888,600——
2021-10-06$95.04$95.0493,500——
2021-10-05$95.77$95.7792,400——
2021-10-04$94.54$94.5490,800——
2021-10-01$93.58$93.5886,600——
2021-09-30$92.20$92.20144,500——
2021-09-29$91.72$91.7254,300——
2021-09-28$91.26$91.2684,800——
2021-09-27$91.47$91.47105,800——
2021-09-24$89.93$89.9383,800——
2021-09-23$89.03$89.0363,300——
2021-09-22$88.41$88.4160,900——
2021-09-21$87.40$87.4094,400——
2021-09-20$88.05$88.0588,100——
2021-09-17$88.92$88.92242,500——
2021-09-16$87.46$87.4664,300——
2021-09-15$87.51$87.5165,700——
2021-09-14$89.40$89.4073,500——
2021-09-13$96.28$96.2833,700——
2021-09-10$97.89$97.8961,200——
2021-09-09$97.99$97.9980,200——
2021-09-08$99.49$99.4966,100——
2021-09-07$99.24$99.2451,700——
2021-09-03$98.84$98.8455,800——
2021-09-02$97.03$97.0352,900——
2021-09-01$97.67$97.6751,000——
2021-08-31$97.03$97.0372,500——
2021-08-30$97.28$97.2853,500——
2021-08-27$97.66$97.6683,800——
2021-08-26$95.12$95.1235,100——
2021-08-25$95.55$95.5545,100——
2021-08-24$94.92$94.9259,300——
2021-08-23$96.13$96.1337,800——
2021-08-20$95.50$95.5049,000——
2021-08-19$94.55$94.5564,200——
2021-08-18$94.42$94.4251,000——
2021-08-17$94.97$94.9746,100——
2021-08-16$94.71$94.7148,600——
2021-08-13$94.85$94.8538,200——
2021-08-12$94.55$94.5569,100——
2021-08-11$94.59$94.5952,300——
2021-08-10$94.83$94.8361,700——
2021-08-09$94.31$94.3147,200——
2021-08-06$96.68$96.6850,600——
2021-08-05$96.36$96.3647,700——
2021-08-04$94.95$94.9559,400——
2021-08-03$97.14$97.1476,100——
2021-08-02$96.51$96.5152,400——
2021-07-30$95.27$95.2788,300——
2021-07-29$98.04$98.0472,300——
2021-07-28$99.83$99.8366,500——
2021-07-27$100.69$100.6935,900——
2021-07-26$102.21$102.2130,300——
2021-07-23$101.18$101.1834,100——
2021-07-22$99.82$99.8235,100——
2021-07-21$101.35$101.3528,700——
2021-07-20$101.57$101.5762,400——
2021-07-19$99.78$99.7856,600——
2021-07-16$99.81$99.8148,900——
2021-07-15$99.90$99.9058,900——
2021-07-14$100.32$100.3238,600——
2021-07-13$99.72$99.7243,700——
2021-07-12$100.17$100.1734,800——
2021-07-09$101.66$101.6626,100——
2021-07-08$100.31$100.3148,300——
2021-07-07$100.47$100.4750,700——
2021-07-06$100.87$100.8755,100——
2021-07-02$102.12$102.1239,100——
2021-07-01$102.73$102.7346,700——
2021-06-30$102.43$102.4345,200——
2021-06-29$102.16$102.1637,300——
2021-06-28$102.04$102.0454,400——
2021-06-25$101.48$101.48144,200——
2021-06-24$101.97$101.9735,200——
2021-06-23$101.77$101.7746,800——
2021-06-22$101.16$101.1656,700——
2021-06-21$100.57$100.5765,300——
2021-06-18$100.71$100.71183,900——
2021-06-17$102.84$102.8457,200——
2021-06-16$103.34$103.3461,600——
2021-06-15$102.69$102.6953,100——
2021-06-14$103.46$103.4665,000——
2021-06-11$104.50$104.5038,300——
2021-06-10$104.04$104.0451,600——
2021-06-09$103.50$103.5054,400——
2021-06-08$103.31$103.3152,800——
2021-06-07$104.68$104.6855,700——
2021-06-04$105.13$105.1377,600——
2021-06-03$105.24$105.2458,800——
2021-06-02$106.00$106.0084,500——
2021-06-01$106.45$106.4578,700——
2021-05-28$105.74$105.7446,000——
2021-05-27$105.24$105.2479,500——
2021-05-26$105.30$105.3050,300——
2021-05-25$104.12$104.1275,400——
2021-05-24$104.82$104.8281,200——
2021-05-21$101.99$101.99179,800——
2021-05-20$102.37$102.3760,900——
2021-05-19$101.32$101.3264,200——
2021-05-18$100.33$100.3391,800——
2021-05-17$99.91$99.9173,700——
2021-05-14$99.99$99.9972,000——
2021-05-13$99.73$99.73127,800——
2021-05-12$97.01$97.01102,900——
2021-05-11$99.15$99.15108,800——
2021-05-10$98.81$98.81129,300——
2021-05-07$97.35$97.3592,900——
2021-05-06$98.46$98.46133,300——
2021-05-05$94.60$94.60116,800——
2021-05-04$90.71$90.71121,900——
2021-05-03$91.13$91.13126,100——
2021-04-30$89.99$89.99126,800——
2021-04-29$92.71$92.71140,600——
2021-04-28$88.80$88.80381,800——
2021-04-27$95.25$95.25105,100——
2021-04-26$96.16$96.16107,100——
2021-04-23$96.71$96.7179,200——
2021-04-22$97.32$97.3293,400——
2021-04-21$100.17$100.1795,100——
2021-04-20$100.88$100.8864,300——
2021-04-19$100.67$100.6781,000——
2021-04-16$98.89$98.89119,700——
2021-04-15$101.44$101.4465,700——
2021-04-14$100.69$100.6942,400——
2021-04-13$100.31$100.3161,500——
2021-04-12$100.63$100.6346,200——
2021-04-09$99.89$99.8973,200——
2021-04-08$99.42$99.42109,800——
2021-04-07$99.84$99.8499,500——
2021-04-06$99.35$99.3586,000——
2021-04-05$99.39$99.3974,600——
2021-04-01$99.17$99.1791,500——
2021-03-31$97.60$97.60143,600——
2021-03-30$97.39$97.39100,500——
2021-03-29$96.92$96.9296,700——
2021-03-26$97.86$97.86112,600——
2021-03-25$95.40$95.40106,700——
2021-03-24$93.87$93.87115,600——
2021-03-23$96.97$96.9783,200——
2021-03-22$98.94$98.94110,300——
2021-03-19$101.14$101.14249,000——
2021-03-18$98.48$98.48137,800——
2021-03-17$99.73$99.7390,700——
2021-03-16$99.43$99.4396,200——
2021-03-15$100.75$100.75142,700——
2021-03-12$100.59$100.59108,800——
2021-03-11$99.20$99.20178,400——
2021-03-10$95.25$95.25187,500——
2021-03-09$96.90$96.90376,100——
2021-03-08$100.69$100.69159,300——
2021-03-05$101.39$101.39151,500——
2021-03-04$100.14$100.14199,700——
2021-03-03$100.43$100.43129,200——
2021-03-02$99.09$99.09119,900——
2021-03-01$98.72$98.72128,900——
2021-02-26$97.06$97.06162,500——
2021-02-25$96.43$96.43157,200——
2021-02-24$93.78$93.78156,900——
2021-02-23$92.84$92.84110,700——
2021-02-22$91.46$91.46128,700——
2021-02-19$91.44$91.4499,500——
2021-02-18$90.51$90.51126,100——
2021-02-17$91.66$91.66119,900——
2021-02-16$91.91$91.9195,500——
2021-02-12$90.59$90.59161,000——
2021-02-11$93.32$93.32197,000——
2021-02-10$98.53$98.53310,900——
2021-02-09$87.16$87.16121,800——
2021-02-08$85.19$85.1988,500——
2021-02-05$84.20$84.20134,100——
2021-02-04$85.18$85.18113,500——
2021-02-03$82.76$82.7667,900——
2021-02-02$82.52$82.5239,100——
2021-02-01$81.82$81.8295,700——
2021-01-29$82.76$82.76112,700——
2021-01-28$85.99$85.9988,800——
2021-01-27$86.66$86.6696,600——
2021-01-26$89.46$89.4672,700——
2021-01-25$89.56$89.56147,700——
2021-01-22$86.67$86.6785,900——
2021-01-21$85.63$85.63113,700——
2021-01-20$84.85$84.85131,500——
2021-01-19$82.37$82.3780,400——
2021-01-15$79.33$79.3351,300——
2021-01-14$79.14$79.1466,300——
2021-01-13$78.90$78.9040,800——
2021-01-12$79.33$79.3339,800——
2021-01-11$80.03$80.0358,500——
2021-01-08$79.72$79.7287,000——
2021-01-07$81.61$81.6171,800——
2021-01-06$84.18$84.1898,000——
2021-01-05$82.11$82.1171,600——
2021-01-04$77.95$77.95104,800——