NYSE:IPB | Historical Stock Price | MERRILL LYNCH DEPOSITOR INC INDEXPLUS TRUST SERIES 2003-1

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
2004-01-20 to 2026-08-27
Data captured

Stock Price Chart

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

$10.78$17.07$27.03$42.81$67.78$107.332004-01-202026-08-27

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$29.51$87.13900——
2020-12-30$29.84$88.100——
2020-12-29$29.84$88.100——
2020-12-28$29.84$88.104,500——
2020-12-24$29.84$88.100——
2020-12-23$29.84$88.10500——
2020-12-22$29.45$86.95500——
2020-12-21$29.35$86.66800——
2020-12-18$29.20$86.210——
2020-12-17$29.20$86.21600——
2020-12-16$30.21$86.96400——
2020-12-15$30.21$86.961,100——
2020-12-14$29.96$86.24100——
2020-12-11$30.73$88.460——
2020-12-10$30.73$88.461,800——
2020-12-09$29.36$84.520——
2020-12-08$29.36$84.520——
2020-12-07$29.36$84.520——
2020-12-04$29.36$84.521,000——
2020-12-03$29.45$84.770——
2020-12-02$29.45$84.770——
2020-12-01$29.45$84.770——
2020-11-30$29.45$84.77400——
2020-11-27$29.50$84.920——
2020-11-25$29.50$84.923,900——
2020-11-24$29.50$84.920——
2020-11-23$29.50$84.92600——
2020-11-20$29.64$85.321,400——
2020-11-19$29.49$84.891,200——
2020-11-18$29.10$83.77100——
2020-11-17$29.00$83.480——
2020-11-16$29.00$83.48900——
2020-11-13$28.85$83.050——
2020-11-12$28.85$83.051,200——
2020-11-11$28.85$83.05600——
2020-11-10$28.91$83.220——
2020-11-09$28.91$83.22100——
2020-11-06$28.80$82.90300——
2020-11-05$28.80$82.901,200——
2020-11-04$28.80$82.901,500——
2020-11-03$28.80$82.900——
2020-11-02$28.80$82.900——
2020-10-30$28.80$82.901,800——
2020-10-29$29.00$83.481,100——
2020-10-28$29.00$83.481,000——
2020-10-27$29.66$85.380——
2020-10-26$29.66$85.38400——
2020-10-23$29.25$84.200——
2020-10-22$29.25$84.20300——
2020-10-21$29.00$83.48200——
2020-10-20$29.02$83.54300——
2020-10-19$29.10$83.772,800——
2020-10-16$29.00$83.485,500——
2020-10-15$29.03$83.570——
2020-10-14$29.03$83.570——
2020-10-13$29.03$83.571,500——
2020-10-12$29.45$84.77200——
2020-10-09$29.45$84.770——
2020-10-08$29.45$84.77100——
2020-10-07$29.01$83.510——
2020-10-06$29.01$83.510——
2020-10-05$29.01$83.510——
2020-10-02$29.01$83.510——
2020-10-01$29.01$83.510——
2020-09-30$29.01$83.510——
2020-09-29$29.01$83.510——
2020-09-28$29.01$83.512,700——
2020-09-25$29.10$83.770——
2020-09-24$29.10$83.770——
2020-09-23$29.10$83.770——
2020-09-22$29.10$83.77200——
2020-09-21$29.01$83.51300——
2020-09-18$28.90$83.191,100——
2020-09-17$28.87$83.102,500——
2020-09-16$28.85$83.051,700——
2020-09-15$28.79$82.87200——
2020-09-14$28.81$82.933,200——
2020-09-11$29.08$83.710——
2020-09-10$29.08$83.71300——
2020-09-09$29.45$84.770——
2020-09-08$29.45$84.770——
2020-09-04$29.45$84.77600——
2020-09-03$29.00$83.48600——
2020-09-02$28.90$83.190——
2020-09-01$28.90$83.190——
2020-08-31$28.90$83.19100——
2020-08-28$28.79$82.870——
2020-08-27$28.79$82.87100——
2020-08-26$28.99$83.450——
2020-08-25$28.99$83.45500——
2020-08-24$28.70$82.622,800——
2020-08-21$28.98$83.42900——
2020-08-20$28.65$82.47200——
2020-08-19$28.65$82.471,100——
2020-08-18$28.56$82.218,600——
2020-08-17$29.00$83.48200——
2020-08-14$28.56$82.210——
2020-08-13$28.56$82.21600——
2020-08-12$28.49$82.012,100——
2020-08-11$29.00$83.48800——
2020-08-10$28.46$81.92300——
2020-08-07$29.00$83.480——
2020-08-06$29.00$83.482,600——
2020-08-05$28.76$82.797,500——
2020-08-04$28.69$82.590——
2020-08-03$28.69$82.590——
2020-07-31$28.69$82.592,100——
2020-07-30$28.55$82.180——
2020-07-29$28.55$82.180——
2020-07-28$28.55$82.18100——
2020-07-27$28.58$82.271,000——
2020-07-24$28.25$81.320——
2020-07-23$28.25$81.32700——
2020-07-22$28.52$82.100——
2020-07-21$28.52$82.100——
2020-07-20$28.52$82.100——
2020-07-17$28.52$82.101,000——
2020-07-16$28.55$82.180——
2020-07-15$28.55$82.180——
2020-07-14$28.55$82.18200——
2020-07-13$28.20$81.180——
2020-07-10$28.20$81.183,000——
2020-07-09$28.45$81.900——
2020-07-08$28.45$81.900——
2020-07-07$28.45$81.90100——
2020-07-06$28.20$81.18400——
2020-07-02$28.15$81.031,100——
2020-07-01$28.35$81.610——
2020-06-30$28.35$81.61500——
2020-06-29$28.15$81.030——
2020-06-26$28.15$81.030——
2020-06-25$28.15$81.030——
2020-06-24$28.15$81.03300——
2020-06-23$28.58$82.274,100——
2020-06-22$28.85$83.050——
2020-06-19$28.85$83.052,100——
2020-06-18$29.00$83.48400——
2020-06-17$29.97$84.10500——
2020-06-16$28.87$81.01400——
2020-06-15$28.10$78.851,800——
2020-06-12$28.01$78.600——
2020-06-11$28.01$78.602,400——
2020-06-10$28.89$81.06100——
2020-06-09$28.79$80.78500——
2020-06-08$28.29$79.3824,400——
2020-06-05$27.52$77.220——
2020-06-04$27.52$77.220——
2020-06-03$27.52$77.222,400——
2020-06-02$28.25$79.274,600——
2020-06-01$28.23$79.216,200——
2020-05-29$28.15$78.991,300——
2020-05-28$28.34$79.52100——
2020-05-27$27.27$76.52800——
2020-05-26$27.84$78.12700——
2020-05-22$27.84$78.120——
2020-05-21$27.84$78.12100——
2020-05-20$27.80$78.01700——
2020-05-19$27.95$78.430——
2020-05-18$27.95$78.431,100——
2020-05-15$27.72$77.780——
2020-05-14$27.72$77.78400——
2020-05-13$27.00$75.760——
2020-05-12$27.00$75.760——
2020-05-11$27.00$75.761,200——
2020-05-08$28.15$78.990——
2020-05-07$28.15$78.990——
2020-05-06$28.15$78.99200——
2020-05-05$26.35$73.940——
2020-05-04$26.35$73.940——
2020-05-01$26.35$73.941,200——
2020-04-30$26.30$73.80200——
2020-04-29$26.25$73.66400——
2020-04-28$26.15$73.38100——
2020-04-27$26.91$75.5112,600——
2020-04-24$26.00$72.960——
2020-04-23$26.00$72.960——
2020-04-22$26.00$72.966,100——
2020-04-21$24.90$69.87800——
2020-04-20$25.15$70.5720,100——
2020-04-17$25.07$70.3516,600——
2020-04-16$25.00$70.15600——
2020-04-15$25.25$70.853,700——
2020-04-14$24.93$69.955,500——
2020-04-13$24.88$69.812,400——
2020-04-09$25.50$71.5510,100——
2020-04-08$25.05$70.2913,500——
2020-04-07$24.88$69.815,500——
2020-04-06$25.40$71.271,700——
2020-04-03$25.40$71.271,100——
2020-04-02$25.30$70.991,900——
2020-04-01$25.30$70.991,700——
2020-03-31$25.30$70.994,900——
2020-03-30$25.50$71.552,400——
2020-03-27$25.20$70.712,800——
2020-03-26$25.03$70.235,100——
2020-03-25$25.71$72.14400——
2020-03-24$25.00$70.157,700——
2020-03-23$25.66$72.004,900——
2020-03-20$26.83$75.281,600——
2020-03-19$25.50$71.551,000——
2020-03-18$25.50$71.5514,800——
2020-03-17$28.51$80.004,100——
2020-03-16$28.59$80.227,900——
2020-03-13$28.92$81.153,500——
2020-03-12$28.50$79.974,100——
2020-03-11$28.37$79.610——
2020-03-10$28.37$79.610——
2020-03-09$28.37$79.612,200——
2020-03-06$29.02$81.432,900——
2020-03-05$29.02$81.43500——
2020-03-04$29.21$81.96900——
2020-03-03$29.01$81.405,300——
2020-03-02$29.47$82.691,300——
2020-02-28$29.00$81.371,400——
2020-02-27$29.00$81.37400——
2020-02-26$29.00$81.375,200——
2020-02-25$28.90$81.094,000——
2020-02-24$28.91$81.122,000——
2020-02-21$29.21$81.961,100——
2020-02-20$29.60$83.06800——
2020-02-19$29.60$83.062,600——
2020-02-18$29.16$81.822,000——
2020-02-14$30.00$84.18100——
2020-02-13$29.97$84.105,600——
2020-02-12$29.81$83.6534,000——
2020-02-11$29.68$83.283,500——
2020-02-10$29.36$82.38700——
2020-02-07$29.37$82.411,900——
2020-02-06$30.00$84.186,100——
2020-02-05$29.98$84.1216,700——
2020-02-04$29.82$83.6759,600——
2020-02-03$29.51$82.802,200——
2020-01-31$29.66$83.237,000——
2020-01-30$28.30$79.410——
2020-01-29$28.30$79.41200——
2020-01-28$28.75$80.67200——
2020-01-27$28.25$79.2715,400——
2020-01-24$28.61$80.28400——
2020-01-23$28.45$79.83800——
2020-01-22$28.27$79.32200——
2020-01-21$28.21$79.163,100——
2020-01-17$28.51$80.00500——
2020-01-16$28.64$80.36300——
2020-01-15$28.64$80.36500——
2020-01-14$28.07$78.760——
2020-01-13$28.07$78.76200——
2020-01-10$28.32$79.472,400——
2020-01-09$28.30$79.414,100——
2020-01-08$28.29$79.380——
2020-01-07$28.29$79.380——
2020-01-06$28.29$79.38800——
2020-01-03$28.15$78.991,200——
2020-01-02$28.18$79.070——