Adept Technology (ADEP)

4.53 +0.01  +0.22%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Adept Technology Total Return Price: 4.53

Get Interactive Chart for


of


Select a metric
 
Date range: to
<Embed Chart> Pro Save as Image Pro Data Export
Copy the code below and paste
into the embed destination.
  Done
Attention OK

ADEP Total Return Price Range, Past 5 Years

Minimum 1.65 Mar 3 2009
Maximum 11.79 May 6 2008
Average 4.870

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

You may also be interested in these ADEP related companies

Display in Live Stream: Done
Options

ADEP News

Adept Technology (ADEP) Files $15M Common Shelf
May 11, 7:26AM Street Insider
$ADEP filed latest Quarterly Report http://stks.co/3iwB
about 19 days ago by MarketBrief
RT @GYSC16 New Post! &quot;Investing in the Robopocalypse&quot;: http://stks.co/3Rga $CGNX $ARAY $ADEP $PHG $ABB $DOV $IRBT $MAKO $ISRG $IMMR
about 36 days ago by howardlindzon
Nice RT @GYSC16 New Post! &quot;Investing in the Robopocalypse&quot;: http://stks.co/3M2E $CGNX $ARAY $ADEP $PHG $ABB $DOV $IRBT $MAKO $ISRG $IMMR
about 41 days ago by StockSage1
New Post! &quot;Investing in the Robopocalypse&quot;: http://stks.co/3M1n $CGNX $ARAY $ADEP $PHG $ABB $DOV $IRBT $MAKO $ISRG $IMMR
about 41 days ago by GYSC16
Adept Technology Opens New Office in China
Jan 31, 3:26PM GlobeNewswire
Morning Market Movers
Dec 12, 10:05AM Benzinga
$ADEP filed latest Quarterly Report http://stks.co/17Lr
about 195 days ago by MarketBrief
$ADEP New 52 week low - Crossed daily lows support.
about 200 days ago by TradeIdeasQuant
$ADEP huge spread on the bid/ask tough to trade.Huge number on the ask right now.Have to wait and see here.
about 759 days ago by Detroitblues
Update:Tried to play the big breakout on $ADEP bad idea too impatient.Bought 600 @6.00 sold @ 5.85 loss of $110.Out for now.
about 759 days ago by Detroitblues
$ADEP low float with nice earnings popping here up a buck
about 759 days ago by Detroitblues

Recent Quotes

Symbol Price Chg Chg % Market Cap
ADEP 4.53 +0.01 +0.22% 43.85M
ADC 21.00 +0.14 +0.67% 240.24M
ADBE 31.60 +0.06 +0.19% 15.60B
ADAT 0.70 -0.03 -3.89% 37.66M
AIMC 17.11 -0.24 -1.38% 460.94M
AIM 3.84 -0.04 -1.03% 14.48M
AIG 28.99 -0.42 -1.43% 54.99B
AIA 39.71 -0.22 -0.55%
AI 22.23 -0.31 -1.38% 170.28M
AHT 8.28 +0.13 +1.60% 563.29M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close