Intuitive Surgical (ISRG)

Add to Watchlists Create an Alert
452.66 -4.89  -1.07% NASDAQ Aug 1, 4:59PM BATS Real time Currency in USD

Intuitive Surgical Total Return Price:

452.66 for Aug. 1, 2014

View 4,000+ financial data types

View Full Chart

Intuitive Surgical Total Return Price Chart

Export Data
Save Image

Intuitive Surgical Historical Total Return Price Data

View and export this data going back to 2000. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
Aug. 1, 2014 452.66
July 31, 2014 457.55
July 30, 2014 466.99
July 29, 2014 465.23
July 28, 2014 465.29
July 25, 2014 469.70
July 24, 2014 473.33
July 23, 2014 461.63
July 22, 2014 392.16
July 21, 2014 388.72
July 18, 2014 387.00
July 17, 2014 382.22
July 16, 2014 380.26
July 15, 2014 383.57
July 14, 2014 384.59
July 11, 2014 389.24
July 10, 2014 382.92
July 9, 2014 386.24
July 8, 2014 385.92
July 7, 2014 394.26
July 3, 2014 404.04
July 2, 2014 403.34
July 1, 2014 406.49
June 30, 2014 411.80
June 27, 2014 423.40
   
June 26, 2014 410.79
June 25, 2014 405.08
June 24, 2014 402.25
June 23, 2014 402.97
June 20, 2014 404.15
June 19, 2014 402.20
June 18, 2014 404.17
June 17, 2014 403.24
June 16, 2014 409.82
June 13, 2014 396.82
June 12, 2014 392.37
June 11, 2014 382.38
June 10, 2014 377.60
June 9, 2014 374.84
June 6, 2014 371.26
June 5, 2014 368.84
June 4, 2014 370.13
June 3, 2014 370.94
June 2, 2014 370.90
May 30, 2014 369.74
May 29, 2014 374.85
May 28, 2014 364.68
May 27, 2014 371.37
May 23, 2014 363.86
May 22, 2014 364.64

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

ISRG Total Return Price Benchmarks

Companies
Cynosure 22.74
AcelRx Pharmaceuticals 6.96
Wright Medical Group 30.82

ISRG Total Return Price Range, Past 5 Years

Minimum 215.39 Sep 1 2009
Maximum 588.28 May 1 2012
Average 398.84

ISRG Total Return Price Excel Add-In Codes

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