Intercept Pharmaceuticals (ICPT)

Add to Watchlists
Create an Alert
188.95 -0.39  -0.21% NASDAQ Aug 28, 20:00 Delayed 2m USD

Intercept Pharmaceuticals Total Return Price:

188.95 for Aug. 28, 2015

View 4,000+ financial data types

Browse...
View Full Chart

Intercept Pharmaceuticals Total Return Price Chart

Export Data
Save Image

Intercept Pharmaceuticals Historical Total Return Price Data

View and export this data going back to 2012. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Aug. 28, 2015 188.95
Aug. 27, 2015 189.34
Aug. 26, 2015 184.97
Aug. 25, 2015 176.44
Aug. 24, 2015 179.70
Aug. 21, 2015 190.70
Aug. 20, 2015 193.59
Aug. 19, 2015 208.38
Aug. 18, 2015 211.22
Aug. 17, 2015 214.20
Aug. 14, 2015 212.64
Aug. 13, 2015 213.99
Aug. 12, 2015 232.32
Aug. 11, 2015 237.14
Aug. 10, 2015 242.54
Aug. 7, 2015 236.46
Aug. 6, 2015 239.98
Aug. 5, 2015 260.13
Aug. 4, 2015 260.09
Aug. 3, 2015 259.61
July 31, 2015 263.81
July 30, 2015 261.80
July 29, 2015 269.47
July 28, 2015 274.94
July 27, 2015 266.07
   
July 24, 2015 273.05
July 23, 2015 280.00
July 22, 2015 269.31
July 21, 2015 271.32
July 20, 2015 277.15
July 17, 2015 277.61
July 16, 2015 273.00
July 15, 2015 258.38
July 14, 2015 256.65
July 13, 2015 245.79
July 10, 2015 247.71
July 9, 2015 243.26
July 8, 2015 234.94
July 7, 2015 241.17
July 6, 2015 239.52
July 2, 2015 241.17
July 1, 2015 237.23
June 30, 2015 241.38
June 29, 2015 240.39
June 26, 2015 255.70
June 25, 2015 261.81
June 24, 2015 261.45
June 23, 2015 264.86
June 22, 2015 264.63
June 19, 2015 263.81

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

ICPT Total Return Price Benchmarks

Companies
Sarepta Therapeutics 36.69
Esperion Therapeutics 52.51
ACADIA Pharmaceuticals 38.17

ICPT Total Return Price Range, Past 5 Years

Minimum 18.06 Oct 31 2012
Maximum 462.26 Mar 14 2014
Average 162.88

ICPT Total Return Price Excel Add-In Codes

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