Intercept Pharmaceuticals (ICPT)

Add to Watchlists
Create an Alert
283.20 -2.22  -0.78% NASDAQ Apr 24, 8:00PM BATS Real time Currency in USD

Intercept Pharmaceuticals Total Return Price:

283.20 for April 24, 2015

View 4,000+ financial data types

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  
April 24, 2015 283.20
April 23, 2015 285.42
April 22, 2015 280.45
April 21, 2015 288.71
April 20, 2015 282.29
April 17, 2015 274.94
April 16, 2015 274.44
April 15, 2015 271.91
April 14, 2015 274.40
April 13, 2015 279.69
April 10, 2015 279.25
April 9, 2015 271.77
April 8, 2015 272.84
April 7, 2015 267.66
April 6, 2015 274.12
April 2, 2015 271.61
April 1, 2015 276.45
March 31, 2015 282.02
March 30, 2015 295.91
March 27, 2015 293.91
March 26, 2015 282.69
March 25, 2015 260.64
March 24, 2015 267.78
March 23, 2015 269.82
March 20, 2015 290.98
   
March 19, 2015 288.51
March 18, 2015 285.99
March 17, 2015 280.11
March 16, 2015 294.48
March 13, 2015 281.38
March 12, 2015 285.56
March 11, 2015 286.31
March 10, 2015 269.74
March 9, 2015 265.55
March 6, 2015 266.14
March 5, 2015 261.18
March 4, 2015 266.49
March 3, 2015 247.36
March 2, 2015 225.54
Feb. 27, 2015 221.37
Feb. 26, 2015 219.07
Feb. 25, 2015 220.42
Feb. 24, 2015 215.38
Feb. 23, 2015 219.00
Feb. 20, 2015 218.89
Feb. 19, 2015 215.53
Feb. 18, 2015 215.86
Feb. 17, 2015 213.70
Feb. 13, 2015 209.12
Feb. 12, 2015 202.00

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
Gilead Sciences 103.70
Biogen 401.71
Conatus Pharmaceuticals 6.66

ICPT Total Return Price Range, Past 5 Years

Minimum 18.06 Oct 31 2012
Maximum 462.26 Mar 14 2014
Average 150.67

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.