E*TRADE Financial Corporation (ETFC)

8.83 +0.15  +1.73%  May 29, 1:01PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

E*TRADE Financial Corporation Total Return Price: 8.83

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

ETFC Total Return Price Range, Past 5 Years

Minimum 5.90 Mar 9 2009
Maximum 256.00 Jun 6 2007
Average 32.66

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 ETFC related companies

Display in Live Stream: Done
Options

ETFC News

The amount of money Etrade is spending to not grow and not get customers is staggering...again you can feel the mess $etfc
about 13 hours ago by howardlindzon
In 1 week since its IPO, $FB trades 1 Billion shares. How much extra action did discount brokers get this quarter? $ETFC $AMTD $SCHW
about 4 days ago by mohannadaama
Anyone offer advice on $ETFC? Not sure if a long position is warranted. $$
about 5 days ago by RogersDave
$XLF Financial Bear Flags Scenarios To Watch $PRU $MS $JPM $C $ETFC all trading below their 200DMA. http://stks.co/3wXd
about 7 days ago by tradewithpete
Topeka Capital Starts E*TRADE (ETFC) at Buy
May 22, 7:28AM Street Insider
5 Superball Stocks
May 21, 1:23PM Fool
Thank you E*Trade $ETFC for only allocating 50 IPO shares of my order of $FB. Saved me a lot of grief.
about 8 days ago by crayongoblin
@aarontask bought $FB through $ETFC .. no problem other than the fact i bought $FB
about 11 days ago by kawfeeman
@crayongoblin @squidworth Haha, was ready to abandon $ETFC for a new broker, might pick up some more $FB over next 6 mos
about 11 days ago by PE_Expander
Props to $etfc - they processed my numerous buy/cancel orders on $FB this AM pretty promptly!
about 11 days ago by kamwjm
Lots of order delay issues via various brokers ($ETFC...etc.)
about 11 days ago by StockSage1
E*TRADE's April DARTs Dip
May 17, 11:45AM
@altonjjones i use $ETFC .. too much hype.. not interested personally right now until the dust settles for $FB..
about 13 days ago by kawfeeman
when $ETFC is pushing $FB IPO to 5 figure accts. , search for clues... it shouldn&#39;t be that easy to get.... developing yellow lights $$
about 13 days ago by goingmakai
E*Trade participation in $FB IPO a contra-indicator, like when Mikey would eat stuff other kids wouldn&#39;t? Positive side, $ETFC had $V piece
about 19 days ago by TheAcsMan
$ETFC really using the $FB IPO as a marketing tool. It&#39;s all over their webpage...of course can&#39;t blame them.
about 19 days ago by bradloncar
Added $F warrants back 1/3 position when common was 10.50. Rolling out $ETFC calls a couple more months. $LF calls working. $TBT not Europe
about 20 days ago by tracer2003
E*trade, Schwab, Fidelity set tough rules for investors hoping for a slice of the Facebook IPO. http://stks.co/3kXs $FB $SCHW $ETFC
about 20 days ago by nancefinance
I noticed that the $FB IPO application is now officially up on $ETFC. I still think it is very cool that they are doing that.
about 21 days ago by bradloncar
$ETFC filed latest Quarterly Report http://stks.co/3gLl
about 25 days ago by MarketBrief
Very cool (and proper) that $FB added $ETFC as one of its underwriters. Retail investors deserve a piece of the IPO. http://stks.co/3fLB
about 26 days ago by bradloncar
Guess which stocks are furthest from their all time highs. http://stks.co/3b8m $AIG $S $ETFC $C $JDSU
about 28 days ago by nancefinance
HIGH $PUT VOLU $IPG 1361% $JNS 1080% $UTHR 1060% $HRB 968% $THOR 809% $OMC 709% $ETFC 627% $CRUS 552% $OII 542% $WPI 535%
about 33 days ago by livevol_pro
$ETFC popping
about 33 days ago by AltecBX
$ETFC flashing golden cross. Found support at its 50DMA. Will the bulls be able to take out the March swing highs? http://stks.co/3W1M
about 34 days ago by tradewithpete
$ETFC having a nice &quot;hope we get rate hikes earlier than 2014&quot; kinda day.... July Effect and FaceBook effect coming soon...
about 34 days ago by MartyBolton
4 Earnings Surprises Worth a Second Look
Apr 25, 1:54PM Investor Place
A Fool Looks Back
Apr 21, 7:08AM

Recent Quotes

Symbol Price Chg Chg % Market Cap
ETFC 8.83 +0.15 +1.73% 2.480B
ESGR 93.74 +0.50 +0.54% 1.291B
ESEA 1.22 -0.01 -0.81% 38.34M
ESE 35.29 +0.66 +1.91% 923.93M
ESCA 5.49 +0.08 +1.48% 70.77M
ESC 15.48 +0.45 +2.99% 676.80M
ESBK 19.00 -0.29 -1.50% 41.04M
ES 3.38 -0.04 -1.17% 305.00M
EQS 2.05 +0.00 +0.00%
EQR 62.37 +0.73 +1.18% 18.51B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close