NYSE:XIFR | Historical Stock Price | XPLR Infrastructure, LP

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
2014-06-27 to 2026-09-09
Data captured

Stock Price Chart

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

$7.75$13.42$23.22$40.19$69.55$120.382014-06-272026-08-27

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$52.65$64.39190,300——
2019-12-30$52.51$64.22197,600——
2019-12-27$52.39$64.07133,000——
2019-12-26$52.49$64.19176,900——
2019-12-24$52.86$64.65119,800——
2019-12-23$52.98$64.79229,900——
2019-12-20$53.27$65.15317,900——
2019-12-19$52.91$64.71382,000——
2019-12-18$53.09$64.93627,700——
2019-12-17$52.50$64.20368,500——
2019-12-16$53.01$64.83378,800——
2019-12-13$53.42$65.33214,900——
2019-12-12$53.07$64.90358,900——
2019-12-11$52.75$64.51243,500——
2019-12-10$51.94$63.52521,500——
2019-12-09$52.35$64.02322,300——
2019-12-06$52.99$64.80288,500——
2019-12-05$53.05$64.88267,400——
2019-12-04$53.00$64.82352,400——
2019-12-03$52.56$64.28304,100——
2019-12-02$52.35$64.02256,100——
2019-11-29$53.13$64.98226,100——
2019-11-27$53.01$64.83413,000——
2019-11-26$53.02$64.84202,800——
2019-11-25$52.80$64.57403,500——
2019-11-22$52.73$64.49258,400——
2019-11-21$53.01$64.83254,700——
2019-11-20$52.68$64.43282,200——
2019-11-19$52.13$63.75206,700——
2019-11-18$52.10$63.72186,800——
2019-11-15$52.25$63.90163,500——
2019-11-14$52.00$63.59341,000——
2019-11-13$51.30$62.74576,900——
2019-11-12$50.77$62.09212,200——
2019-11-11$51.12$62.52357,800——
2019-11-08$50.95$62.31322,500——
2019-11-07$50.37$61.60367,400——
2019-11-06$51.50$62.98361,500——
2019-11-05$51.50$62.98464,700——
2019-11-04$52.25$63.27450,600——
2019-11-01$52.74$63.86318,800——
2019-10-31$52.70$63.81363,000——
2019-10-30$51.89$62.83288,600——
2019-10-29$51.72$62.62519,200——
2019-10-28$50.01$60.55932,100——
2019-10-25$52.39$63.44644,800——
2019-10-24$52.14$63.13260,800——
2019-10-23$52.44$63.50359,500——
2019-10-22$51.16$61.95753,200——
2019-10-21$51.08$61.85255,100——
2019-10-18$51.60$62.48282,400——
2019-10-17$50.76$61.46194,200——
2019-10-16$51.17$61.96210,700——
2019-10-15$50.52$61.17305,200——
2019-10-14$50.55$61.21528,800——
2019-10-11$50.57$61.23430,600——
2019-10-10$50.47$61.11442,500——
2019-10-09$50.07$60.63407,100——
2019-10-08$50.86$61.581,145,200——
2019-10-07$50.77$61.47431,200——
2019-10-04$50.58$61.241,417,600——
2019-10-03$51.94$62.89235,000——
2019-10-02$51.87$62.81335,800——
2019-10-01$52.78$63.91300,300——
2019-09-30$52.84$63.98205,000——
2019-09-27$52.40$63.45196,200——
2019-09-26$52.10$63.08831,400——
2019-09-25$51.76$62.67273,300——
2019-09-24$52.30$63.33227,300——
2019-09-23$53.26$64.49126,900——
2019-09-20$53.25$64.48389,100——
2019-09-19$53.61$64.91180,400——
2019-09-18$53.51$64.79510,100——
2019-09-17$52.18$63.18299,100——
2019-09-16$50.47$61.11159,700——
2019-09-13$51.00$61.75274,800——
2019-09-12$51.34$62.16121,100——
2019-09-11$51.26$62.07159,100——
2019-09-10$51.07$61.84304,700——
2019-09-09$51.29$62.10156,900——
2019-09-06$51.82$62.75129,900——
2019-09-05$52.08$63.06348,100——
2019-09-04$51.52$62.38177,100——
2019-09-03$51.27$62.08208,800——
2019-08-30$51.25$62.05207,900——
2019-08-29$51.16$61.95201,200——
2019-08-28$50.80$61.51279,200——
2019-08-27$50.35$60.97345,000——
2019-08-26$50.20$60.78316,300——
2019-08-23$49.58$60.03236,100——
2019-08-22$49.91$60.43634,400——
2019-08-21$49.21$59.58422,500——
2019-08-20$48.98$59.31286,000——
2019-08-19$48.94$59.26401,500——
2019-08-16$49.09$59.44306,000——
2019-08-15$49.11$59.46615,200——
2019-08-14$48.93$59.25694,000——
2019-08-13$48.85$59.15101,700——
2019-08-12$49.16$59.52224,300——
2019-08-09$49.24$59.6280,300——
2019-08-08$49.34$59.74124,900——
2019-08-07$48.52$58.75185,500——
2019-08-06$48.25$58.42106,500——
2019-08-05$47.71$57.77247,600——
2019-08-02$49.21$58.98180,300——
2019-08-01$48.46$58.08195,900——
2019-07-31$48.64$58.29144,200——
2019-07-30$49.47$59.29207,100——
2019-07-29$48.70$58.37186,000——
2019-07-26$49.13$58.88170,400——
2019-07-25$48.68$58.34271,500——
2019-07-24$49.35$59.14349,500——
2019-07-23$50.35$60.34182,700——
2019-07-22$50.34$60.33141,200——
2019-07-19$50.63$60.68156,600——
2019-07-18$50.44$60.45118,100——
2019-07-17$50.20$60.16163,900——
2019-07-16$49.54$59.37170,900——
2019-07-15$50.15$60.1094,200——
2019-07-12$50.10$60.04118,100——
2019-07-11$50.19$60.15133,200——
2019-07-10$49.82$59.71165,700——
2019-07-09$49.62$59.47352,900——
2019-07-08$49.54$59.37119,600——
2019-07-05$49.44$59.25108,200——
2019-07-03$49.67$59.53236,000——
2019-07-02$49.18$58.94222,100——
2019-07-01$48.10$57.65193,600——
2019-06-28$48.25$57.83136,600——
2019-06-27$48.47$58.09258,400——
2019-06-26$47.59$57.04360,800——
2019-06-25$48.75$58.43310,700——
2019-06-24$50.42$60.43518,500——
2019-06-21$49.34$59.13437,200——
2019-06-20$47.90$57.41325,100——
2019-06-19$47.10$56.45301,000——
2019-06-18$46.68$55.94261,900——
2019-06-17$46.84$56.14397,300——
2019-06-14$46.55$55.79212,600——
2019-06-13$45.90$55.01316,100——
2019-06-12$45.62$54.67176,300——
2019-06-11$45.30$54.29311,200——
2019-06-10$45.67$54.73226,100——
2019-06-07$46.51$55.74292,300——
2019-06-06$46.51$55.74305,700——
2019-06-05$46.24$55.42385,200——
2019-06-04$45.35$54.35288,900——
2019-06-03$44.57$53.42238,400——
2019-05-31$44.25$53.03232,900——
2019-05-30$44.07$52.82212,300——
2019-05-29$44.94$53.86162,400——
2019-05-28$45.25$54.23101,100——
2019-05-24$46.14$55.30213,800——
2019-05-23$45.72$54.79130,000——
2019-05-22$45.82$54.9192,300——
2019-05-21$45.78$54.87137,800——
2019-05-20$45.31$54.3082,700——
2019-05-17$45.32$54.31134,900——
2019-05-16$45.17$54.14191,800——
2019-05-15$45.54$54.58176,200——
2019-05-14$45.22$54.20152,200——
2019-05-13$45.54$54.58162,000——
2019-05-10$44.69$53.56265,700——
2019-05-09$44.54$53.38154,400——
2019-05-08$44.30$53.09167,900——
2019-05-07$44.91$53.82200,000——
2019-05-06$45.34$54.34218,400——
2019-05-03$45.88$54.41225,600——
2019-05-02$45.22$53.62252,500——
2019-05-01$45.78$54.29145,300——
2019-04-30$46.03$54.59263,800——
2019-04-29$46.02$54.57441,100——
2019-04-26$46.69$55.37195,700——
2019-04-25$45.84$54.36275,200——
2019-04-24$45.91$54.44319,400——
2019-04-23$46.17$54.75636,400——
2019-04-22$46.93$55.65309,200——
2019-04-18$47.19$55.96156,600——
2019-04-17$46.96$55.69144,900——
2019-04-16$47.14$55.90190,100——
2019-04-15$47.80$56.68152,400——
2019-04-12$47.51$56.34271,800——
2019-04-11$47.60$56.45175,600——
2019-04-10$47.13$55.89218,300——
2019-04-09$47.40$56.21173,300——
2019-04-08$47.32$56.11209,200——
2019-04-05$48.22$57.18105,100——
2019-04-04$47.77$56.65172,500——
2019-04-03$47.09$55.84113,400——
2019-04-02$46.90$55.62162,000——
2019-04-01$47.03$55.77439,800——
2019-03-29$46.64$55.31252,600——
2019-03-28$46.71$55.39442,700——
2019-03-27$47.48$56.30427,800——
2019-03-26$46.82$55.52230,000——
2019-03-25$46.59$55.25289,900——
2019-03-22$45.72$54.22173,300——
2019-03-21$45.65$54.13162,100——
2019-03-20$45.77$54.28175,200——
2019-03-19$45.74$54.24220,800——
2019-03-18$46.32$54.93120,300——
2019-03-15$46.13$54.70141,700——
2019-03-14$46.09$54.66289,500——
2019-03-13$46.30$54.91139,300——
2019-03-12$46.24$54.83248,000——
2019-03-11$46.05$54.61224,900——
2019-03-08$45.59$54.06237,300——
2019-03-07$45.33$53.75450,200——
2019-03-06$45.18$53.58524,900——
2019-03-05$44.62$52.91337,800——
2019-03-04$44.60$52.89401,000——
2019-03-01$42.87$50.84243,900——
2019-02-28$43.19$51.22361,800——
2019-02-27$42.46$50.35144,000——
2019-02-26$42.54$50.45252,500——
2019-02-25$42.59$50.51222,900——
2019-02-22$42.58$50.49244,800——
2019-02-21$43.17$51.19168,800——
2019-02-20$42.73$50.67211,500——
2019-02-19$42.59$50.51174,800——
2019-02-15$42.84$50.80392,100——
2019-02-14$41.76$49.52300,400——
2019-02-13$41.20$48.86359,300——
2019-02-12$41.57$49.30229,800——
2019-02-11$41.62$49.36244,400——
2019-02-08$40.75$48.32176,800——
2019-02-07$40.94$48.55501,200——
2019-02-06$39.74$47.13565,100——
2019-02-05$40.48$48.00279,500——
2019-02-04$41.98$49.23407,800——
2019-02-01$41.01$48.09440,200——
2019-01-31$40.16$47.10484,200——
2019-01-30$40.34$47.31495,100——
2019-01-29$41.38$48.53427,300——
2019-01-28$41.42$48.57559,200——
2019-01-25$40.55$47.551,167,000——
2019-01-24$43.26$50.73658,800——
2019-01-23$42.37$49.69557,500——
2019-01-22$42.63$49.99172,400——
2019-01-18$42.97$50.39195,800——
2019-01-17$42.74$50.12382,800——
2019-01-16$42.71$50.09364,400——
2019-01-15$41.79$49.01669,200——
2019-01-14$41.21$48.33994,300——
2019-01-11$43.77$51.33381,900——
2019-01-10$44.11$51.73241,800——
2019-01-09$43.02$50.45224,700——
2019-01-08$43.13$50.58261,200——
2019-01-07$43.68$51.22228,700——
2019-01-04$44.82$52.56340,100——
2019-01-03$42.71$50.09186,400——
2019-01-02$42.00$49.25273,200——