Keurig Green Mountain (GMCR)

Add to Watchlists
Create an Alert
86.24 -1.98  -2.24% NASDAQ May 29, 8:00PM Delayed 2m USD

Keurig Green Mountain Total Return Price:

86.24 for May 29, 2015

View 4,000+ financial data types

View Full Chart

Keurig Green Mountain Total Return Price Chart

Export Data
Save Image

Keurig Green Mountain Historical Total Return Price Data

View and export this data going back to 1993. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
May 29, 2015 86.24
May 28, 2015 88.22
May 27, 2015 88.67
May 26, 2015 89.86
May 22, 2015 90.76
May 21, 2015 90.99
May 20, 2015 89.53
May 19, 2015 89.02
May 18, 2015 90.42
May 15, 2015 94.26
May 14, 2015 103.08
May 13, 2015 102.13
May 12, 2015 100.26
May 11, 2015 100.87
May 8, 2015 101.48
May 7, 2015 98.16
May 6, 2015 108.08
May 5, 2015 110.00
May 4, 2015 111.62
May 1, 2015 116.23
April 30, 2015 116.37
April 29, 2015 114.22
April 28, 2015 115.49
April 27, 2015 115.46
April 24, 2015 115.05
   
April 23, 2015 113.55
April 22, 2015 114.53
April 21, 2015 112.26
April 20, 2015 113.12
April 17, 2015 112.80
April 16, 2015 114.36
April 15, 2015 116.14
April 14, 2015 115.18
April 13, 2015 116.39
April 10, 2015 116.54
April 9, 2015 118.44
April 8, 2015 117.67
April 7, 2015 114.73
April 6, 2015 115.25
April 2, 2015 114.13
April 1, 2015 112.65
March 31, 2015 111.73
March 30, 2015 113.96
March 27, 2015 113.20
March 26, 2015 113.25
March 25, 2015 117.40
March 24, 2015 123.57
March 23, 2015 122.21
March 20, 2015 122.64
March 19, 2015 122.06

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

Advertisement

GMCR Total Return Price Benchmarks

Companies
Kraft Foods Group 84.45
JM Smucker 118.55
SodaStream International 21.20

GMCR Total Return Price Range, Past 5 Years

Minimum 17.25 Jul 23 2012
Maximum 156.37 Nov 18 2014
Average 70.58

GMCR Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("GMCR", "total_return_price")
  • Last 5 data points: =YCS("GMCR", "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.