Eastman Chemical (EMN)

47.62 +0.62  +1.32%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Eastman Chemical Total Return Price: 47.62

Get Interactive Chart for


of


Select a metric
 
Date range: to
<Embed Chart> Pro Save as Image Pro Data Export
Copy the code below and paste
into the embed destination.
  Done
Attention OK

EMN Total Return Price Range, Past 5 Years

Minimum 8.113 Mar 5 2009
Maximum 54.68 Feb 28 2012
Average 31.59

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

You may also be interested in these EMN related companies

Display in Live Stream: Done
Options

EMN News

Benzinga's Top Upgrades
May 25, 8:01AM Benzinga
$EMN - I don&#39;t think I am interested in this, but we might bounce here. http://chart.ly/8y9sni6
about 9 days ago by AffluenzaVirus
$SPY http://stks.co/3ozg Recap of previous posts $V $BAC $PNW $VSI $CSTR $EMN
about 14 days ago by gregnb
Looks heavy $EMN http://chart.ly/sllmlo2
about 15 days ago by TAtrader22
$EMN http://stks.co/3ndy SHORT - Entry: $50-50.50. Target: $45. Looking for this to fill the gap with dollar strengthening
about 16 days ago by gregnb
$EMN filed latest Quarterly Report http://stks.co/3li1
about 19 days ago by MarketBrief
Eastman Board Declares Dividend
May 03, 1:07PM ACN Newswire
Mixed 1Q for Methanex
May 01, 8:54AM
3 Stocks Set to Soar
Apr 27, 3:06PM
$EMN cruisinggg
about 32 days ago by jmaula
Listen to $EMN Q1 2012 earnings call - live at 08:00 AM, ondemand after - http://stks.co/3Xzq
about 32 days ago by earningscast
Eastman Announces First-Quarter 2012 Financial Results
Apr 26, 5:18PM Thomson Reuters ONE
Most positions we&#39;ve had on for a long time, holding $CF $AGU $CLR $PXD $EMN $COV $AGN $BEAV most have triggered already, trading around
about 32 days ago by HCPG
@OptionsHawk Do you still feel strong about $EMN Bullish options today
about 32 days ago by drofrx
$EMN &quot;TBF&quot; snd a Float Box Breakout over 55.14 http://stks.co/3WdV
about 33 days ago by GoofyGolfa
Notable Earnings Release after Thursday&#39;s close: $EMN, $KLAC, $SBUX, $WDC
about 33 days ago by MilionCapital
$AKAM and $EMN both looking good into EPS
about 33 days ago by SteelerTrader
$EMN Chemicals are in a secular bull market. $CYT, $PPG, $WLK, $SHW, $VAL,
about 34 days ago by davevermilion
$EMN is flat on the year, but 21% cheaper, and expected to beat. New 52-week high likely next week. http://chart.ly/v4ou8xg
about 39 days ago by eWhispers
@OptionsHawk which would be your preferred play on the strength of the coatings markets $EMN $APD $ASH. Also any thoughts on $KRO (paints)
about 40 days ago by sld1986
HIGH $CALL VOLU $PPG 350% $IBKR 325% $TJX 242% $KSS 196% $BTU 184% $LEN 183% $AVP 175% $AIG 173% $EMN 152% $TAP 137%
about 54 days ago by livevol_pro
$EMN long
about 55 days ago by stepan_romankov
RT @JFDI Wish I would&#39;ve had this one on my watch list. $FMC http://stks.co/36xf &gt;== $EMN is similar
about 62 days ago by DMAugustine
$EMN filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2zNF
about 69 days ago by MarketBrief
$EMN http://stks.co/2vAf trading in a very narrow range- Watch for volume &gt; 52.50-.70 to get long- next resistance @ 55
about 72 days ago by SteelerTrader
Nice cup and handle setup in $ASH. Very similar structure to $EMN... http://chart.ly/4l8drb8
about 72 days ago by cupandhandle69
Very nice cup and handle setup in $EMN http://chart.ly/am9t2mi
about 72 days ago by cupandhandle69

Recent Quotes

Symbol Price Chg Chg % Market Cap
EMN 47.62 +0.62 +1.32% 6.569B
EMITF 2.20 +0.00 +0.00% 54.76M
EMIF 29.85 +0.23 +0.79%
EMI 13.53 +0.05 +0.37%
EMFN 21.58 -0.26 -1.19%
EMF 16.59 -0.05 -0.30%
EMEY 40.02 +0.00 +0.00%
EME 28.00 +0.08 +0.29% 1.864B
EMCI 20.24 +0.32 +1.61% 260.69M
EMC 24.24 +0.01 +0.04% 50.22B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close