NYSE:MUSA | Historical Stock Price | Murphy USA 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
2013-08-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$35.01$63.25$114.27$206.44$372.97$673.822013-08-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$41.56$41.56322,500——
2013-12-30$42.10$42.10319,800——
2013-12-27$41.88$41.88350,900——
2013-12-26$41.88$41.88134,100——
2013-12-24$41.91$41.9172,900——
2013-12-23$42.34$42.34207,500——
2013-12-20$42.75$42.751,225,700——
2013-12-19$41.97$41.97481,500——
2013-12-18$42.26$42.26572,700——
2013-12-17$42.32$42.32517,500——
2013-12-16$42.13$42.13493,200——
2013-12-13$42.30$42.30298,800——
2013-12-12$42.44$42.44408,300——
2013-12-11$43.28$43.28529,000——
2013-12-10$44.81$44.81480,500——
2013-12-09$45.58$45.58328,400——
2013-12-06$45.62$45.62439,300——
2013-12-05$45.35$45.35416,200——
2013-12-04$44.98$44.98348,600——
2013-12-03$45.83$45.83481,700——
2013-12-02$46.02$46.02353,600——
2013-11-29$45.25$45.25126,200——
2013-11-27$46.04$46.04370,100——
2013-11-26$45.26$45.26308,800——
2013-11-25$44.88$44.88606,800——
2013-11-22$46.31$46.31663,000——
2013-11-21$45.37$45.37327,900——
2013-11-20$44.26$44.26342,300——
2013-11-19$44.00$44.00555,900——
2013-11-18$43.92$43.92493,500——
2013-11-15$43.60$43.60421,000——
2013-11-14$42.98$42.98327,100——
2013-11-13$42.71$42.71284,200——
2013-11-12$42.76$42.76398,500——
2013-11-11$42.29$42.29347,300——
2013-11-08$42.06$42.06343,500——
2013-11-07$42.14$42.141,152,300——
2013-11-06$41.70$41.70554,300——
2013-11-05$41.06$41.06480,500——
2013-11-04$40.71$40.71371,700——
2013-11-01$41.20$41.20192,300——
2013-10-31$40.58$40.58273,300——
2013-10-30$40.53$40.53354,700——
2013-10-29$40.72$40.72300,500——
2013-10-28$40.50$40.50489,700——
2013-10-25$40.88$40.88293,800——
2013-10-24$40.82$40.82216,700——
2013-10-23$41.00$41.00294,200——
2013-10-22$41.48$41.48556,400——
2013-10-21$41.51$41.51197,500——
2013-10-18$41.27$41.27399,500——
2013-10-17$40.64$40.64403,300——
2013-10-16$40.98$40.98334,800——
2013-10-15$40.83$40.83559,700——
2013-10-14$41.36$41.36707,100——
2013-10-11$41.32$41.321,007,500——
2013-10-10$40.99$40.991,752,400——
2013-10-09$39.96$39.961,256,200——
2013-10-08$39.65$39.65496,600——
2013-10-07$40.00$40.00582,500——
2013-10-04$40.31$40.31421,100——
2013-10-03$40.50$40.501,371,900——
2013-10-02$40.58$40.58719,300——
2013-10-01$40.53$40.53456,200——
2013-09-30$40.39$40.39487,400——
2013-09-27$41.01$41.01298,000——
2013-09-26$41.15$41.15326,900——
2013-09-25$40.47$40.47513,600——
2013-09-24$40.98$40.98576,100——
2013-09-23$40.33$40.33654,100——
2013-09-20$40.69$40.691,465,100——
2013-09-19$40.45$40.451,206,400——
2013-09-18$40.95$40.95847,200——
2013-09-17$40.49$40.491,668,000——
2013-09-16$40.64$40.64754,100——
2013-09-13$40.55$40.551,016,400——
2013-09-12$40.20$40.201,455,100——
2013-09-11$38.88$38.881,692,300——
2013-09-10$39.42$39.422,884,000——
2013-09-09$39.85$39.852,726,600——
2013-09-06$39.60$39.601,566,200——
2013-09-05$38.38$38.381,640,000——
2013-09-04$38.43$38.432,932,100——
2013-09-03$37.51$37.515,321,400——
2013-08-30$36.95$36.959,313,400——
2013-08-29$36.60$36.60785,600——
2013-08-28$36.46$36.46451,500——
2013-08-27$36.85$36.85226,200——
2013-08-26$37.30$37.30267,300——
2013-08-23$37.25$37.25344,600——
2013-08-22$37.20$37.20148,500——
2013-08-21$37.50$37.50502,600——
2013-08-20$38.13$38.13424,900——
2013-08-19$38.85$38.85911,200——