Chipotle Mexican Grill (CMG)

Add to Watchlists
Create an Alert
540.55 -0.43  -0.08% NYSE Apr 15, 5:01PM BATS Real time Currency in USD

Chipotle Mexican Grill Total Return Price:

540.55 for April 15, 2014

View 4,000+ financial data types

View Full Chart

Chipotle Mexican Grill Total Return Price Chart

Pro Export Data
Pro Save Image

Chipotle Mexican Grill Historical Total Return Price Data

Pro Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
April 15, 2014 540.55
April 14, 2014 540.98
April 11, 2014 534.87
April 10, 2014 534.01
April 9, 2014 556.40
April 8, 2014 550.73
April 7, 2014 535.59
April 4, 2014 555.16
April 3, 2014 570.89
April 2, 2014 576.21
April 1, 2014 578.97
March 31, 2014 568.05
March 28, 2014 567.17
March 27, 2014 559.18
March 26, 2014 563.88
March 25, 2014 570.68
March 24, 2014 588.54
March 21, 2014 611.12
March 20, 2014 611.58
March 19, 2014 596.50
March 18, 2014 592.54
March 17, 2014 576.26
March 14, 2014 575.96
March 13, 2014 579.50
March 12, 2014 588.70
   
March 11, 2014 584.27
March 10, 2014 587.96
March 7, 2014 593.41
March 6, 2014 593.27
March 5, 2014 581.25
March 4, 2014 584.83
March 3, 2014 554.60
Feb. 28, 2014 565.21
Feb. 27, 2014 561.14
Feb. 26, 2014 555.12
Feb. 25, 2014 554.62
Feb. 24, 2014 554.38
Feb. 21, 2014 549.49
Feb. 20, 2014 550.28
Feb. 19, 2014 552.18
Feb. 18, 2014 552.86
Feb. 14, 2014 554.11
Feb. 13, 2014 557.65
Feb. 12, 2014 545.74
Feb. 11, 2014 544.86
Feb. 10, 2014 548.09
Feb. 7, 2014 549.29
Feb. 6, 2014 544.47
Feb. 5, 2014 542.43
Feb. 4, 2014 540.59

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
Yum Brands 75.43
McDonald's 100.11
Panera Bread Company 170.80

CMG Total Return Price Range, Past 5 Years

Minimum 72.52 May 13 2009
Maximum 611.58 Mar 20 2014
Average 281.33
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 YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

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