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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$67.05$85.25400,700——
2020-12-30$66.30$84.30382,200——
2020-12-29$67.05$85.25608,600——
2020-12-28$64.95$82.58328,800——
2020-12-24$66.14$84.10206,400——
2020-12-23$66.54$84.60599,900——
2020-12-22$67.71$86.091,057,100——
2020-12-21$65.30$83.03667,700——
2020-12-18$64.24$81.68629,300——
2020-12-17$64.03$81.41325,300——
2020-12-16$63.97$81.34327,000——
2020-12-15$64.65$82.20480,000——
2020-12-14$62.90$79.98286,300——
2020-12-11$63.37$80.57244,000——
2020-12-10$63.37$80.57609,600——
2020-12-09$62.22$79.11599,700——
2020-12-08$64.50$82.011,339,300——
2020-12-07$62.05$78.90767,200——
2020-12-04$62.72$79.75539,100——
2020-12-03$63.00$80.10688,000——
2020-12-02$62.80$79.85739,100——
2020-12-01$64.00$81.371,619,400——
2020-11-30$63.47$80.70558,700——
2020-11-27$64.55$82.07163,100——
2020-11-25$64.27$81.72481,700——
2020-11-24$63.30$80.48349,100——
2020-11-23$62.95$80.04372,200——
2020-11-20$63.85$81.18300,100——
2020-11-19$64.10$81.50221,100——
2020-11-18$64.27$81.72387,900——
2020-11-17$64.77$82.35327,600——
2020-11-16$64.90$82.52423,200——
2020-11-13$65.05$82.71210,200——
2020-11-12$65.03$82.68269,000——
2020-11-11$66.21$84.18400,900——
2020-11-10$65.47$83.24382,400——
2020-11-09$65.87$83.75419,200——
2020-11-06$65.99$83.91350,900——
2020-11-05$64.86$82.47747,800——
2020-11-04$63.95$81.311,301,900——
2020-11-03$65.73$82.82581,900——
2020-11-02$65.45$82.47646,500——
2020-10-30$62.80$79.13509,300——
2020-10-29$64.07$80.73298,500——
2020-10-28$63.62$80.16358,500——
2020-10-27$64.70$81.52241,100——
2020-10-26$64.75$81.58304,600——
2020-10-23$65.08$82.00339,800——
2020-10-22$64.50$81.27302,600——
2020-10-21$63.78$80.36389,000——
2020-10-20$64.99$81.89269,600——
2020-10-19$64.32$81.04268,800——
2020-10-16$65.75$82.84286,300——
2020-10-15$65.65$82.72396,800——
2020-10-14$65.28$82.25288,300——
2020-10-13$65.76$82.86190,600——
2020-10-12$65.96$83.11377,600——
2020-10-09$67.27$84.76471,600——
2020-10-08$68.08$85.78633,000——
2020-10-07$65.57$82.62630,200——
2020-10-06$62.75$79.06841,300——
2020-10-05$59.30$74.72439,300——
2020-10-02$58.99$74.33356,200——
2020-10-01$59.79$75.33538,100——
2020-09-30$59.96$75.55563,300——
2020-09-29$59.03$74.38386,300——
2020-09-28$58.36$73.53464,000——
2020-09-25$58.38$73.56332,700——
2020-09-24$57.17$72.03430,700——
2020-09-23$56.27$70.90282,700——
2020-09-22$57.42$72.35397,900——
2020-09-21$57.50$72.45227,100——
2020-09-18$57.66$72.65770,500——
2020-09-17$57.54$72.50367,600——
2020-09-16$58.74$74.01507,600——
2020-09-15$59.32$74.74762,600——
2020-09-14$58.22$73.36733,800——
2020-09-11$57.84$72.88877,400——
2020-09-10$57.17$72.03397,700——
2020-09-09$56.70$71.44512,500——
2020-09-08$55.26$69.63432,300——
2020-09-04$56.03$70.60750,500——
2020-09-03$57.69$72.691,866,500——
2020-09-02$58.65$73.901,205,200——
2020-09-01$59.74$75.27695,200——
2020-08-31$60.32$76.00508,900——
2020-08-28$60.35$76.04350,500——
2020-08-27$60.71$76.49738,300——
2020-08-26$60.50$76.23708,900——
2020-08-25$61.26$77.19380,700——
2020-08-24$61.85$77.93431,200——
2020-08-21$62.03$78.16432,100——
2020-08-20$62.09$78.23263,600——
2020-08-19$62.26$78.45479,800——
2020-08-18$62.76$79.08314,100——
2020-08-17$62.47$78.71274,000——
2020-08-14$62.34$78.55431,600——
2020-08-13$62.65$78.94363,500——
2020-08-12$62.76$79.08428,200——
2020-08-11$61.80$77.87931,400——
2020-08-10$63.55$80.07499,600——
2020-08-07$63.17$79.59446,000——
2020-08-06$62.55$78.81418,300——
2020-08-05$62.50$78.75627,100——
2020-08-04$62.82$78.42508,000——
2020-08-03$61.99$77.39402,100——
2020-07-31$62.20$77.651,236,800——
2020-07-30$62.62$78.17707,000——
2020-07-29$62.54$78.07864,100——
2020-07-28$60.89$76.01770,600——
2020-07-27$60.25$75.21702,300——
2020-07-24$59.92$74.80704,300——
2020-07-23$58.63$73.19706,800——
2020-07-22$58.49$73.02535,300——
2020-07-21$57.90$72.28570,400——
2020-07-20$57.73$72.07408,700——
2020-07-17$58.44$72.96727,700——
2020-07-16$58.71$73.29476,100——
2020-07-15$58.27$72.74763,200——
2020-07-14$57.59$71.89860,700——
2020-07-13$55.94$69.83797,800——
2020-07-10$54.95$68.60703,100——
2020-07-09$54.48$68.01339,900——
2020-07-08$54.94$68.59479,200——
2020-07-07$53.28$66.51229,700——
2020-07-06$53.07$66.25284,500——
2020-07-02$53.74$67.09394,800——
2020-07-01$52.52$65.57390,500——
2020-06-30$51.28$64.02363,200——
2020-06-29$50.62$63.19338,200——
2020-06-26$50.15$62.61354,800——
2020-06-25$50.21$62.68253,900——
2020-06-24$50.81$63.43272,100——
2020-06-23$51.54$64.34309,300——
2020-06-22$52.19$65.15361,600——
2020-06-19$51.96$64.87412,300——
2020-06-18$52.98$66.14673,100——
2020-06-17$52.25$65.23622,200——
2020-06-16$52.26$65.24405,300——
2020-06-15$51.52$64.32408,900——
2020-06-12$49.37$61.63612,000——
2020-06-11$50.51$63.06515,900——
2020-06-10$52.37$65.38264,200——
2020-06-09$52.36$65.37271,100——
2020-06-08$53.08$66.26320,100——
2020-06-05$52.44$65.47762,800——
2020-06-04$52.80$65.91380,000——
2020-06-03$52.21$65.18279,900——
2020-06-02$51.93$64.83341,100——
2020-06-01$51.50$64.29358,100——
2020-05-29$51.11$63.80390,200——
2020-05-28$51.40$64.17490,600——
2020-05-27$50.58$63.14226,100——
2020-05-26$49.57$61.88263,100——
2020-05-22$49.60$61.92191,300——
2020-05-21$49.06$61.25390,600——
2020-05-20$48.75$60.86283,200——
2020-05-19$49.28$61.52406,000——
2020-05-18$49.58$61.89596,200——
2020-05-15$46.72$58.32353,000——
2020-05-14$47.07$58.76567,000——
2020-05-13$47.13$58.84547,700——
2020-05-12$48.26$60.25406,400——
2020-05-11$50.09$62.53416,400——
2020-05-08$50.52$63.07452,900——
2020-05-07$49.54$61.84505,700——
2020-05-06$49.00$61.17409,700——
2020-05-05$50.00$61.73361,400——
2020-05-04$49.24$60.79437,800——
2020-05-01$49.42$61.01574,400——
2020-04-30$50.29$62.08634,100——
2020-04-29$48.84$60.29411,300——
2020-04-28$49.35$60.92377,400——
2020-04-27$48.14$59.43362,600——
2020-04-24$48.20$59.50593,100——
2020-04-23$48.26$59.58898,800——
2020-04-22$46.57$57.49862,100——
2020-04-21$43.44$53.63689,000——
2020-04-20$44.86$55.38398,900——
2020-04-17$45.93$56.70562,400——
2020-04-16$43.91$54.21682,300——
2020-04-15$42.75$52.78478,900——
2020-04-14$43.55$53.76564,400——
2020-04-13$43.03$53.12525,700——
2020-04-09$43.70$53.95834,400——
2020-04-08$41.51$51.25500,300——
2020-04-07$39.55$48.83724,500——
2020-04-06$40.18$49.60545,800——
2020-04-03$37.87$46.75508,700——
2020-04-02$38.55$47.59705,400——
2020-04-01$40.32$49.78646,000——
2020-03-31$43.00$53.08531,300——
2020-03-30$42.76$52.79415,600——
2020-03-27$40.11$49.52627,100——
2020-03-26$41.94$51.78897,600——
2020-03-25$38.85$47.961,514,200——
2020-03-24$37.11$45.811,052,400——
2020-03-23$33.50$41.361,267,200——
2020-03-20$37.70$46.541,450,000——
2020-03-19$32.40$40.002,927,900——
2020-03-18$32.16$39.702,157,700——
2020-03-17$45.46$56.121,254,300——
2020-03-16$38.69$47.761,548,000——
2020-03-13$47.31$58.411,180,600——
2020-03-12$44.96$55.502,617,800——
2020-03-11$53.56$66.121,054,000——
2020-03-10$55.41$68.411,325,500——
2020-03-09$54.10$66.791,219,100——
2020-03-06$58.50$72.22906,100——
2020-03-05$60.47$74.65841,300——
2020-03-04$60.19$74.31536,600——
2020-03-03$58.70$72.47484,500——
2020-03-02$59.16$73.03646,400——
2020-02-28$57.67$71.201,226,200——
2020-02-27$57.85$71.42823,700——
2020-02-26$58.70$72.47715,700——
2020-02-25$59.72$73.73809,500——
2020-02-24$60.88$75.16657,800——
2020-02-21$61.03$75.34342,900——
2020-02-20$61.22$75.58444,000——
2020-02-19$61.24$75.60457,000——
2020-02-18$61.23$75.59830,700——
2020-02-14$60.06$74.15451,300——
2020-02-13$59.08$72.94449,000——
2020-02-12$58.55$72.28313,100——
2020-02-11$58.45$72.16311,700——
2020-02-10$58.28$71.95284,100——
2020-02-07$57.33$70.78644,500——
2020-02-06$57.76$71.31792,200——
2020-02-05$56.52$69.78298,500——
2020-02-04$57.07$69.79421,000——
2020-02-03$57.46$70.27562,400——
2020-01-31$56.77$69.43456,900——
2020-01-30$57.25$70.01547,900——
2020-01-29$56.06$68.56373,900——
2020-01-28$55.82$68.27606,200——
2020-01-27$55.23$67.54425,500——
2020-01-24$55.92$68.39366,800——
2020-01-23$56.42$69.00532,100——
2020-01-22$56.56$69.17447,300——
2020-01-21$56.69$69.33530,000——
2020-01-17$55.68$68.09397,700——
2020-01-16$55.52$67.90373,800——
2020-01-15$55.34$67.68636,800——
2020-01-14$54.48$66.63465,600——
2020-01-13$54.17$66.25447,300——
2020-01-10$53.41$65.32474,100——
2020-01-09$52.72$64.47386,000——
2020-01-08$52.12$63.74246,700——
2020-01-07$52.30$63.96233,600——
2020-01-06$52.20$63.84333,100——
2020-01-03$52.22$63.86141,600——
2020-01-02$52.29$63.95271,100——