Intuitive Surgical (ISRG)

Add to Watchlists
Create an Alert
495.30 -5.22  -1.04% NASDAQ Apr 28, 10:26AM BATS Real time Currency in USD

Intuitive Surgical Total Return Price:

495.30 for April 28, 2015

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:
Data for this Date Range  
April 28, 2015 495.30
April 27, 2015 500.52
April 24, 2015 505.92
April 23, 2015 512.77
April 22, 2015 516.93
April 21, 2015 546.73
April 20, 2015 552.98
April 17, 2015 540.70
April 16, 2015 543.49
April 15, 2015 533.71
April 14, 2015 536.05
April 13, 2015 542.31
April 10, 2015 530.36
April 9, 2015 513.09
April 8, 2015 511.46
April 7, 2015 512.46
April 6, 2015 514.33
April 2, 2015 508.29
April 1, 2015 506.52
March 31, 2015 505.03
March 30, 2015 506.16
March 27, 2015 497.25
March 26, 2015 498.99
March 25, 2015 495.23
March 24, 2015 503.70
March 23, 2015 508.21
   
March 20, 2015 509.03
March 19, 2015 508.76
March 18, 2015 508.86
March 17, 2015 505.75
March 16, 2015 506.82
March 13, 2015 493.45
March 12, 2015 499.25
March 11, 2015 493.51
March 10, 2015 487.52
March 9, 2015 492.59
March 6, 2015 494.04
March 5, 2015 499.52
March 4, 2015 500.56
March 3, 2015 509.07
March 2, 2015 503.26
Feb. 27, 2015 500.00
Feb. 26, 2015 506.33
Feb. 25, 2015 507.66
Feb. 24, 2015 511.87
Feb. 23, 2015 513.70
Feb. 20, 2015 513.31
Feb. 19, 2015 511.47
Feb. 18, 2015 512.86
Feb. 17, 2015 514.00
Feb. 13, 2015 510.73

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
Johnson & Johnson 100.58
Abiomed 66.00
Inogen 37.60

ISRG Total Return Price Range, Past 5 Years

Minimum 247.50 Nov 19 2010
Maximum 588.28 May 1 2012
Average 428.83

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 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.