Intuitive Surgical (ISRG)

Add to Watchlists
Create an Alert
515.43 +1.91  +0.37% NASDAQ Nov 21, 8:00PM BATS Real time Currency in USD

Intuitive Surgical Total Return Price:

515.43 for Nov. 21, 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 Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
Nov. 21, 2014 515.43
Nov. 20, 2014 513.52
Nov. 19, 2014 513.03
Nov. 18, 2014 516.19
Nov. 17, 2014 511.39
Nov. 14, 2014 512.21
Nov. 13, 2014 516.10
Nov. 12, 2014 513.24
Nov. 11, 2014 514.34
Nov. 10, 2014 508.99
Nov. 7, 2014 500.02
Nov. 6, 2014 508.65
Nov. 5, 2014 505.37
Nov. 4, 2014 496.00
Nov. 3, 2014 495.84
Oct. 31, 2014 495.80
Oct. 30, 2014 490.00
Oct. 29, 2014 487.42
Oct. 28, 2014 491.69
Oct. 27, 2014 477.71
Oct. 24, 2014 478.01
Oct. 23, 2014 485.53
Oct. 22, 2014 481.81
Oct. 21, 2014 495.77
Oct. 20, 2014 485.26
   
Oct. 17, 2014 470.24
Oct. 16, 2014 456.51
Oct. 15, 2014 460.14
Oct. 14, 2014 461.31
Oct. 13, 2014 465.07
Oct. 10, 2014 470.05
Oct. 9, 2014 476.35
Oct. 8, 2014 489.85
Oct. 7, 2014 482.26
Oct. 6, 2014 486.55
Oct. 3, 2014 475.21
Oct. 2, 2014 469.64
Oct. 1, 2014 462.80
Sept. 30, 2014 461.82
Sept. 29, 2014 464.72
Sept. 26, 2014 460.30
Sept. 25, 2014 457.54
Sept. 24, 2014 465.75
Sept. 23, 2014 456.12
Sept. 22, 2014 457.09
Sept. 19, 2014 469.53
Sept. 18, 2014 475.54
Sept. 17, 2014 473.53
Sept. 16, 2014 474.68
Sept. 15, 2014 468.78

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
Abiomed 35.10
Dehaier Medical Systems 4.46
Stryker 90.11

ISRG Total Return Price Range, Past 5 Years

Minimum 247.50 Nov 19 2010
Maximum 588.28 May 1 2012
Average 413.28

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

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 14-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 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.