Chipotle Mexican Grill (CMG)

Add to Watchlists
Create an Alert
664.97 -5.32  -0.79% NYSE Feb 27, 8:00PM BATS Real time Currency in USD

Chipotle Mexican Grill Total Return Price:

664.97 for Feb. 27, 2015

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 Free Trial
Export Data Date Range:
Data for this Date Range  
Feb. 27, 2015 664.97
Feb. 26, 2015 670.29
Feb. 25, 2015 675.52
Feb. 24, 2015 667.91
Feb. 23, 2015 671.17
Feb. 20, 2015 674.00
Feb. 19, 2015 673.28
Feb. 18, 2015 674.57
Feb. 17, 2015 670.93
Feb. 13, 2015 674.89
Feb. 12, 2015 670.29
Feb. 11, 2015 669.64
Feb. 10, 2015 665.03
Feb. 9, 2015 648.01
Feb. 6, 2015 659.92
Feb. 5, 2015 670.91
Feb. 4, 2015 676.00
Feb. 3, 2015 726.63
Feb. 2, 2015 712.55
Jan. 30, 2015 709.84
Jan. 29, 2015 714.53
Jan. 28, 2015 711.99
Jan. 27, 2015 721.33
Jan. 26, 2015 723.43
Jan. 23, 2015 713.69
   
Jan. 22, 2015 713.44
Jan. 21, 2015 703.89
Jan. 20, 2015 705.78
Jan. 16, 2015 711.11
Jan. 15, 2015 700.78
Jan. 14, 2015 709.74
Jan. 13, 2015 714.06
Jan. 12, 2015 711.70
Jan. 9, 2015 714.27
Jan. 8, 2015 719.99
Jan. 7, 2015 694.26
Jan. 6, 2015 664.38
Jan. 5, 2015 667.69
Jan. 2, 2015 678.40
Dec. 31, 2014 684.51
Dec. 30, 2014 684.91
Dec. 29, 2014 692.69
Dec. 26, 2014 678.06
Dec. 24, 2014 672.79
Dec. 23, 2014 669.21
Dec. 22, 2014 667.66
Dec. 19, 2014 651.42
Dec. 18, 2014 655.60
Dec. 17, 2014 649.15
Dec. 16, 2014 633.52

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 81.11
Starbucks 93.48
McDonald's 98.90

CMG Total Return Price Range, Past 5 Years

Minimum 107.93 Mar 1 2010
Maximum 726.63 Feb 3 2015
Average 376.25

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

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.