Chipotle Mexican Grill (CMG)

Add to Watchlists Create an Alert
677.03 -6.86  -1.00% NYSE Aug 27, 8:00PM BATS Real time Currency in USD

Chipotle Mexican Grill Total Return Price:

676.69 for Aug. 27, 2014

View 4,000+ financial data types

View Full Chart

Chipotle Mexican Grill Total Return Price Chart

Export Data
Save Image

Chipotle Mexican Grill Historical Total Return Price Data

View and export this data going back to 2006. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
Aug. 27, 2014 676.69
Aug. 26, 2014 683.89
Aug. 25, 2014 676.24
Aug. 22, 2014 676.95
Aug. 21, 2014 681.07
Aug. 20, 2014 678.41
Aug. 19, 2014 681.08
Aug. 18, 2014 684.83
Aug. 15, 2014 678.18
Aug. 14, 2014 679.29
Aug. 13, 2014 683.68
Aug. 12, 2014 676.23
Aug. 11, 2014 680.54
Aug. 8, 2014 669.70
Aug. 7, 2014 671.84
Aug. 6, 2014 673.00
Aug. 5, 2014 674.71
Aug. 4, 2014 682.98
Aug. 1, 2014 675.14
July 31, 2014 672.50
July 30, 2014 681.83
July 29, 2014 674.36
July 28, 2014 678.01
July 25, 2014 673.58
July 24, 2014 660.20
   
July 23, 2014 661.27
July 22, 2014 659.77
July 21, 2014 589.93
July 18, 2014 592.42
July 17, 2014 581.65
July 16, 2014 590.47
July 15, 2014 597.45
July 14, 2014 604.92
July 11, 2014 598.49
July 10, 2014 600.61
July 9, 2014 604.17
July 8, 2014 586.59
July 7, 2014 593.83
July 3, 2014 603.60
July 2, 2014 599.32
July 1, 2014 603.26
June 30, 2014 592.51
June 27, 2014 596.14
June 26, 2014 600.32
June 25, 2014 599.50
June 24, 2014 595.62
June 23, 2014 599.59
June 20, 2014 592.43
June 19, 2014 594.54
June 18, 2014 594.91

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

CMG Total Return Price Benchmarks

Companies
Starbucks 77.79
Yum Brands 73.01
McDonald's 94.11

CMG Total Return Price Range, Past 5 Years

Minimum 79.74 Oct 27 2009
Maximum 684.83 Aug 18 2014
Average 318.73

CMG Total Return Price Excel Add-In Codes

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

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.