ntercept Pharmaceuticals (ICPT)

Add to Watchlists Create an Alert
221.00 -6.49  -2.85% NASDAQ Jul 25, 8:00PM BATS Real time Currency in USD

ntercept Pharmaceuticals Total Return Price:

221.00 for July 25, 2014

View 4,000+ financial data types

View Full Chart

ntercept Pharmaceuticals Total Return Price Chart

Export Data
Save Image

ntercept Pharmaceuticals Historical Total Return Price Data

View and export this data going back to 2012. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
July 25, 2014 221.00
July 24, 2014 227.48
July 23, 2014 231.85
July 22, 2014 223.00
July 21, 2014 218.14
July 18, 2014 218.72
July 17, 2014 210.36
July 16, 2014 218.08
July 15, 2014 220.17
July 14, 2014 226.06
July 11, 2014 222.20
July 10, 2014 223.40
July 9, 2014 226.95
July 8, 2014 223.01
July 7, 2014 237.52
July 3, 2014 244.98
July 2, 2014 246.21
July 1, 2014 248.14
June 30, 2014 236.63
June 27, 2014 242.49
June 26, 2014 239.42
June 25, 2014 253.65
June 24, 2014 273.61
June 23, 2014 273.98
June 20, 2014 273.18
   
June 19, 2014 276.72
June 18, 2014 284.99
June 17, 2014 280.50
June 16, 2014 279.83
June 13, 2014 274.20
June 12, 2014 278.64
June 11, 2014 286.45
June 10, 2014 292.94
June 9, 2014 286.44
June 6, 2014 267.97
June 5, 2014 255.75
June 4, 2014 260.01
June 3, 2014 233.66
June 2, 2014 234.05
May 30, 2014 236.61
May 29, 2014 243.06
May 28, 2014 234.03
May 27, 2014 239.92
May 23, 2014 229.82
May 22, 2014 231.43
May 21, 2014 217.94
May 20, 2014 223.34
May 19, 2014 260.00
May 16, 2014 280.26
May 15, 2014 282.11

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

Get data for
Advertisement

ICPT Total Return Price Benchmarks

Companies
Raptor Pharmaceutical 8.37
AbbVie 53.18
Galectin Therapeutics 15.32

ICPT Total Return Price Range, Past 5 Years

Minimum 18.06 Oct 31 2012
Maximum 462.26 Mar 14 2014
Average 120.21

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

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.