Atmel (ATML)

Add to Watchlists
Create an Alert
8.315 +0.23  +2.91% NASDAQ Mar 27, 5:00PM BATS Real time Currency in USD

Atmel Total Return Price:

8.315 for March 27, 2015

View 4,000+ financial data types

View Full Chart

Atmel Total Return Price Chart

Export Data
Save Image

Atmel Historical Total Return Price Data

View and export this data going back to 1991. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
March 27, 2015 8.315
March 26, 2015 8.08
March 25, 2015 7.97
March 24, 2015 8.38
March 23, 2015 8.61
March 20, 2015 8.97
March 19, 2015 8.74
March 18, 2015 8.63
March 17, 2015 8.58
March 16, 2015 8.66
March 13, 2015 8.46
March 12, 2015 8.41
March 11, 2015 8.50
March 10, 2015 8.530
March 9, 2015 8.789
March 6, 2015 8.749
March 5, 2015 8.759
March 4, 2015 8.779
March 3, 2015 8.580
March 2, 2015 8.818
Feb. 27, 2015 8.301
Feb. 26, 2015 8.400
Feb. 25, 2015 8.390
Feb. 24, 2015 8.420
Feb. 23, 2015 8.271
Feb. 20, 2015 8.341
   
Feb. 19, 2015 8.281
Feb. 18, 2015 8.291
Feb. 17, 2015 8.371
Feb. 13, 2015 8.351
Feb. 12, 2015 8.261
Feb. 11, 2015 8.132
Feb. 10, 2015 8.002
Feb. 9, 2015 7.764
Feb. 6, 2015 8.017
Feb. 5, 2015 7.783
Feb. 4, 2015 8.361
Feb. 3, 2015 8.311
Feb. 2, 2015 8.162
Jan. 30, 2015 8.291
Jan. 29, 2015 8.550
Jan. 28, 2015 8.49
Jan. 27, 2015 8.470
Jan. 26, 2015 8.570
Jan. 23, 2015 8.430
Jan. 22, 2015 8.371
Jan. 21, 2015 8.361
Jan. 20, 2015 8.281
Jan. 16, 2015 8.251
Jan. 15, 2015 8.122
Jan. 14, 2015 8.261

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

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

Get data for
Advertisement

ATML Total Return Price Benchmarks

Companies
Cypress Semiconductor 14.12
Intel 30.08
ARM Holdings 48.24

ATML Total Return Price Range, Past 5 Years

Minimum 4.419 Nov 16 2012
Maximum 16.23 Feb 14 2011
Average 8.353

ATML Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("ATML", "total_return_price")
  • Last 5 data points: =YCS("ATML", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.