Chipotle Mexican Grill (CMG)

Add to Watchlists
Create an Alert
719.12 -5.87  -0.81% NYSE Sep 4, 16:59 Delayed 2m USD

Chipotle Mexican Grill Total Return Price:

719.12 for Sept. 4, 2015

View 4,000+ financial data types

Browse...
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  
Sept. 4, 2015 719.12
Sept. 3, 2015 724.99
Sept. 2, 2015 723.87
Sept. 1, 2015 706.71
Aug. 31, 2015 710.01
Aug. 28, 2015 721.20
Aug. 27, 2015 727.17
Aug. 26, 2015 707.64
Aug. 25, 2015 695.39
Aug. 24, 2015 704.25
Aug. 21, 2015 720.01
Aug. 20, 2015 735.15
Aug. 19, 2015 745.28
Aug. 18, 2015 745.92
Aug. 17, 2015 754.03
Aug. 14, 2015 748.34
Aug. 13, 2015 743.60
Aug. 12, 2015 745.98
Aug. 11, 2015 745.66
Aug. 10, 2015 744.24
Aug. 7, 2015 749.12
Aug. 6, 2015 749.60
Aug. 5, 2015 757.77
Aug. 4, 2015 748.09
Aug. 3, 2015 743.04
July 31, 2015 742.23
   
July 30, 2015 744.16
July 29, 2015 738.42
July 28, 2015 730.78
July 27, 2015 731.44
July 24, 2015 728.79
July 23, 2015 725.94
July 22, 2015 725.82
July 21, 2015 673.07
July 20, 2015 678.00
July 17, 2015 661.95
July 16, 2015 658.46
July 15, 2015 661.19
July 14, 2015 655.46
July 13, 2015 658.00
July 10, 2015 639.42
July 9, 2015 627.16
July 8, 2015 612.85
July 7, 2015 620.56
July 6, 2015 607.17
July 2, 2015 609.56
July 1, 2015 606.57
June 30, 2015 604.99
June 29, 2015 600.05
June 26, 2015 609.46
June 25, 2015 607.38

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


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

CMG Total Return Price Benchmarks

Companies
Yum Brands 80.22
Domino's Pizza 105.15
Jack In The Box 78.65

CMG Total Return Price Range, Past 5 Years

Minimum 162.82 Sep 09 2010
Maximum 757.77 Aug 05 2015
Average 431.63

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.