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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$84.40$110.84190,300——
2021-12-30$83.37$109.48161,200——
2021-12-29$82.33$108.12186,000——
2021-12-28$83.21$109.27224,400——
2021-12-27$83.28$109.37290,300——
2021-12-23$82.88$108.84334,000——
2021-12-22$83.04$109.05347,600——
2021-12-21$83.51$109.67370,400——
2021-12-20$83.08$109.10397,300——
2021-12-17$85.04$111.68600,900——
2021-12-16$86.84$114.04310,400——
2021-12-15$86.87$114.08334,000——
2021-12-14$85.30$112.02237,000——
2021-12-13$86.29$113.32244,300——
2021-12-10$85.26$111.97391,500——
2021-12-09$85.86$112.75380,800——
2021-12-08$85.15$111.82225,100——
2021-12-07$85.06$111.70298,300——
2021-12-06$84.88$111.47333,300——
2021-12-03$84.64$111.15471,900——
2021-12-02$85.11$111.77400,300——
2021-12-01$83.71$109.93407,400——
2021-11-30$85.05$111.69796,400——
2021-11-29$86.60$113.73392,200——
2021-11-26$85.73$112.58164,900——
2021-11-24$87.69$115.16409,000——
2021-11-23$86.96$114.20347,600——
2021-11-22$87.50$114.91456,900——
2021-11-19$87.47$114.87317,800——
2021-11-18$87.26$114.59222,000——
2021-11-17$87.31$114.66157,000——
2021-11-16$86.78$113.96197,100——
2021-11-15$87.30$114.64277,100——
2021-11-12$85.90$112.81298,800——
2021-11-11$85.00$111.62374,700——
2021-11-10$84.27$110.67528,400——
2021-11-09$85.80$112.67385,600——
2021-11-08$85.20$111.89406,100——
2021-11-05$86.32$113.36345,800——
2021-11-04$87.00$114.25262,500——
2021-11-03$87.49$114.89272,000——
2021-11-02$87.51$114.02674,700——
2021-11-01$87.07$113.45218,600——
2021-10-29$86.30$112.44350,000——
2021-10-28$86.41$112.59489,900——
2021-10-27$84.03$109.49429,600——
2021-10-26$84.51$110.11272,500——
2021-10-25$83.71$109.07397,100——
2021-10-22$82.88$107.99520,200——
2021-10-21$82.20$107.10489,400——
2021-10-20$80.93$105.45438,800——
2021-10-19$79.74$103.90257,100——
2021-10-18$78.13$101.80233,600——
2021-10-15$78.39$102.14293,000——
2021-10-14$78.66$102.49304,900——
2021-10-13$78.31$102.03316,100——
2021-10-12$76.90$100.20316,900——
2021-10-11$76.46$99.62275,600——
2021-10-08$76.06$99.10244,700——
2021-10-07$77.24$100.64285,200——
2021-10-06$76.96$100.27204,800——
2021-10-05$76.77$100.03207,300——
2021-10-04$77.43$100.89285,300——
2021-10-01$77.05$100.39349,400——
2021-09-30$75.36$98.19400,000——
2021-09-29$75.55$98.44702,300——
2021-09-28$75.30$98.11599,100——
2021-09-27$77.06$100.41365,000——
2021-09-24$78.30$102.02221,300——
2021-09-23$78.51$102.29327,200——
2021-09-22$79.07$103.02359,600——
2021-09-21$78.44$102.20298,400——
2021-09-20$78.14$101.81445,400——
2021-09-17$79.72$103.87685,800——
2021-09-16$79.51$103.60282,100——
2021-09-15$79.63$103.75515,900——
2021-09-14$79.60$103.71551,200——
2021-09-13$79.11$103.08430,300——
2021-09-10$80.19$104.48257,300——
2021-09-09$79.33$103.36242,500——
2021-09-08$79.63$103.75442,400——
2021-09-07$80.21$104.51391,200——
2021-09-03$80.98$105.51293,300——
2021-09-02$83.00$108.14804,300——
2021-09-01$81.95$106.78665,100——
2021-08-31$79.93$104.14545,500——
2021-08-30$79.44$103.51287,100——
2021-08-27$78.66$102.49311,700——
2021-08-26$79.07$103.02587,600——
2021-08-25$79.57$103.68241,700——
2021-08-24$79.25$103.26236,400——
2021-08-23$79.08$103.04286,100——
2021-08-20$79.28$103.30235,700——
2021-08-19$78.33$102.06403,000——
2021-08-18$77.85$101.43253,500——
2021-08-17$78.53$102.32432,700——
2021-08-16$79.30$103.32285,800——
2021-08-13$79.85$104.04250,100——
2021-08-12$79.26$103.27375,800——
2021-08-11$79.23$103.23672,900——
2021-08-10$79.55$103.65373,700——
2021-08-09$79.08$103.04318,600——
2021-08-06$79.57$103.68275,800——
2021-08-05$80.81$105.29377,000——
2021-08-04$79.82$104.00487,500——
2021-08-03$79.77$103.07471,500——
2021-08-02$78.88$101.92339,100——
2021-07-30$77.53$100.18447,800——
2021-07-29$77.39$100.001,026,600——
2021-07-28$77.09$99.61744,400——
2021-07-27$75.63$97.72606,400——
2021-07-26$74.30$96.00747,000——
2021-07-23$74.30$96.00819,800——
2021-07-22$74.74$96.57576,800——
2021-07-21$75.51$97.57580,900——
2021-07-20$74.57$96.35668,400——
2021-07-19$72.56$93.76730,500——
2021-07-16$74.58$96.37275,200——
2021-07-15$75.29$97.28283,300——
2021-07-14$75.51$97.57526,700——
2021-07-13$74.53$96.30322,400——
2021-07-12$75.41$97.44543,800——
2021-07-09$75.33$97.34267,400——
2021-07-08$75.74$97.86451,000——
2021-07-07$77.18$99.73580,500——
2021-07-06$77.63$100.31283,300——
2021-07-02$76.97$99.45307,200——
2021-07-01$76.32$98.61342,500——
2021-06-30$76.36$98.67573,800——
2021-06-29$74.94$96.83628,600——
2021-06-28$74.52$96.29611,200——
2021-06-25$72.77$94.03480,100——
2021-06-24$72.69$93.92506,300——
2021-06-23$74.33$96.04463,300——
2021-06-22$74.70$96.52533,000——
2021-06-21$74.25$95.94554,500——
2021-06-18$74.30$96.00934,400——
2021-06-17$75.26$97.24485,400——
2021-06-16$73.44$94.89711,100——
2021-06-15$73.52$95.001,584,700——
2021-06-14$75.42$97.45489,600——
2021-06-11$74.19$95.86342,900——
2021-06-10$74.10$95.75324,200——
2021-06-09$72.24$93.34349,200——
2021-06-08$71.12$91.90308,500——
2021-06-07$70.46$91.04430,800——
2021-06-04$68.74$88.82395,900——
2021-06-03$68.43$88.42331,000——
2021-06-02$68.69$88.76437,100——
2021-06-01$68.55$88.57443,900——
2021-05-28$68.37$88.34475,600——
2021-05-27$68.63$88.68436,200——
2021-05-26$67.75$87.54292,400——
2021-05-25$67.56$87.30549,200——
2021-05-24$68.04$87.92333,500——
2021-05-21$68.80$88.90459,200——
2021-05-20$66.75$86.25493,700——
2021-05-19$66.01$85.29608,400——
2021-05-18$64.79$83.72625,200——
2021-05-17$66.23$85.58557,900——
2021-05-14$66.77$86.27453,300——
2021-05-13$65.00$83.99548,700——
2021-05-12$65.29$84.36663,100——
2021-05-11$65.68$84.871,336,300——
2021-05-10$67.23$86.87687,000——
2021-05-07$68.19$88.11544,900——
2021-05-06$69.21$89.431,256,800——
2021-05-05$70.09$90.56801,500——
2021-05-04$72.44$92.78809,700——
2021-05-03$74.24$95.08394,200——
2021-04-30$74.55$95.48394,100——
2021-04-29$75.21$96.32343,100——
2021-04-28$74.30$95.16296,100——
2021-04-27$74.37$95.25600,900——
2021-04-26$73.66$94.34604,900——
2021-04-23$73.53$94.17462,200——
2021-04-22$72.60$92.98523,900——
2021-04-21$71.55$91.641,037,900——
2021-04-20$71.70$91.83658,600——
2021-04-19$74.08$94.88925,500——
2021-04-16$74.32$95.18570,600——
2021-04-15$73.75$94.45850,800——
2021-04-14$74.17$94.99544,200——
2021-04-13$74.12$94.93581,700——
2021-04-12$72.49$92.84311,100——
2021-04-09$73.66$94.34200,100——
2021-04-08$74.00$94.77269,600——
2021-04-07$72.43$92.76445,500——
2021-04-06$73.83$94.56406,100——
2021-04-05$72.34$92.65404,400——
2021-04-01$72.67$93.07378,400——
2021-03-31$72.88$93.34447,500——
2021-03-30$72.11$92.35508,100——
2021-03-29$70.70$90.55278,900——
2021-03-26$71.84$92.01471,700——
2021-03-25$71.20$91.19649,200——
2021-03-24$69.51$89.02497,000——
2021-03-23$69.94$89.57385,600——
2021-03-22$70.37$90.13542,200——
2021-03-19$68.85$88.181,048,600——
2021-03-18$66.36$84.99870,300——
2021-03-17$70.83$90.71488,600——
2021-03-16$73.88$94.62343,900——
2021-03-15$74.52$95.44423,500——
2021-03-12$74.60$95.54443,100——
2021-03-11$75.35$96.50476,500——
2021-03-10$74.41$95.30468,400——
2021-03-09$74.36$95.24538,400——
2021-03-08$69.74$89.32416,300——
2021-03-05$69.26$88.701,245,800——
2021-03-04$69.46$88.96825,400——
2021-03-03$72.07$92.30691,700——
2021-03-02$74.76$95.75454,500——
2021-03-01$75.62$96.85431,900——
2021-02-26$72.64$93.03457,400——
2021-02-25$72.48$92.83617,100——
2021-02-24$74.76$95.75592,500——
2021-02-23$73.01$93.51825,500——
2021-02-22$74.42$95.31796,800——
2021-02-19$78.11$100.04436,100——
2021-02-18$77.73$99.55421,000——
2021-02-17$78.79$100.91453,200——
2021-02-16$80.03$102.50522,500——
2021-02-12$81.70$104.64409,300——
2021-02-11$82.93$106.21285,200——
2021-02-10$83.09$106.42259,800——
2021-02-09$81.92$104.92658,100——
2021-02-08$83.41$106.83509,300——
2021-02-05$84.46$108.17469,500——
2021-02-04$84.86$108.68706,900——
2021-02-03$85.12$108.23863,500——
2021-02-02$83.90$106.68990,700——
2021-02-01$83.10$105.661,573,300——
2021-01-29$81.50$103.631,398,100——
2021-01-28$79.54$101.131,189,800——
2021-01-27$76.75$97.591,446,300——
2021-01-26$80.92$102.891,121,200——
2021-01-25$84.02$106.831,063,500——
2021-01-22$84.99$108.06584,400——
2021-01-21$84.48$107.41914,900——
2021-01-20$84.84$107.87823,100——
2021-01-19$82.93$105.44850,100——
2021-01-15$82.34$104.691,047,800——
2021-01-14$81.58$103.73773,800——
2021-01-13$81.58$103.731,292,800——
2021-01-12$81.94$104.191,418,300——
2021-01-11$78.52$99.841,183,200——
2021-01-08$79.76$101.411,424,400——
2021-01-07$80.05$101.782,067,400——
2021-01-06$78.74$100.122,706,600——
2021-01-05$70.17$89.221,351,200——
2021-01-04$67.02$85.211,173,400——