Netflix (NFLX)

Add to Watchlists
Create an Alert
626.30 -2.70  -0.43% NASDAQ May 28, 5:01PM Delayed 2m USD

Netflix Total Return Price:

626.30 for May 28, 2015

View 4,000+ financial data types

View Full Chart

Netflix Total Return Price Chart

Export Data
Save Image

Netflix Historical Total Return Price Data

View and export this data going back to 2002. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
May 28, 2015 626.30
May 27, 2015 629.00
May 26, 2015 615.95
May 22, 2015 621.87
May 21, 2015 623.02
May 20, 2015 621.53
May 19, 2015 616.48
May 18, 2015 617.87
May 15, 2015 613.25
May 14, 2015 586.85
May 13, 2015 580.11
May 12, 2015 583.64
May 11, 2015 589.94
May 8, 2015 574.60
May 7, 2015 565.24
May 6, 2015 560.54
May 5, 2015 565.55
May 4, 2015 554.90
May 1, 2015 557.03
April 30, 2015 556.50
April 29, 2015 562.85
April 28, 2015 563.06
April 27, 2015 566.08
April 24, 2015 558.40
April 23, 2015 559.06
April 22, 2015 557.68
   
April 21, 2015 560.44
April 20, 2015 567.39
April 17, 2015 571.55
April 16, 2015 562.05
April 15, 2015 475.46
April 14, 2015 478.71
April 13, 2015 474.68
April 10, 2015 454.57
April 9, 2015 439.50
April 8, 2015 441.35
April 7, 2015 423.46
April 6, 2015 422.31
April 2, 2015 414.08
April 1, 2015 413.12
March 31, 2015 416.69
March 30, 2015 422.57
March 27, 2015 414.77
March 26, 2015 418.26
March 25, 2015 421.75
March 24, 2015 438.28
March 23, 2015 425.00
March 20, 2015 428.30
March 19, 2015 425.21
March 18, 2015 423.12
March 17, 2015 418.52

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

Advertisement

NFLX Total Return Price Benchmarks

Companies
Comcast 59.34
Time Warner Cable 183.57
Verizon Communications 49.57

NFLX Total Return Price Range, Past 5 Years

Minimum 53.80 Sep 25 2012
Maximum 629.00 May 27 2015
Average 240.65

NFLX Total Return Price Excel Add-In Codes

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