O'Reilly Automotive (ORLY)

Add to Watchlists
Create an Alert
192.40 +0.20  +0.10% NASDAQ Dec 18, 4:59PM BATS Real time Currency in USD

O'Reilly Automotive Total Return Price:

192.40 for Dec. 18, 2014

View 4,000+ financial data types

View Full Chart

O'Reilly Automotive Total Return Price Chart

Export Data
Save Image

O'Reilly Automotive Historical Total Return Price Data

View and export this data going back to 1993. Start your Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
Dec. 18, 2014 192.40
Dec. 17, 2014 192.20
Dec. 16, 2014 190.17
Dec. 15, 2014 192.21
Dec. 12, 2014 191.99
Dec. 11, 2014 191.87
Dec. 10, 2014 190.83
Dec. 9, 2014 192.54
Dec. 8, 2014 186.58
Dec. 5, 2014 187.94
Dec. 4, 2014 188.93
Dec. 3, 2014 188.67
Dec. 2, 2014 183.96
Dec. 1, 2014 181.52
Nov. 28, 2014 182.74
Nov. 26, 2014 180.32
Nov. 25, 2014 178.95
Nov. 24, 2014 180.46
Nov. 21, 2014 179.04
Nov. 20, 2014 178.71
Nov. 19, 2014 178.19
Nov. 18, 2014 178.57
Nov. 17, 2014 177.30
Nov. 14, 2014 179.88
Nov. 13, 2014 181.63
Nov. 12, 2014 180.01
   
Nov. 11, 2014 179.33
Nov. 10, 2014 180.09
Nov. 7, 2014 179.00
Nov. 6, 2014 179.61
Nov. 5, 2014 177.46
Nov. 4, 2014 177.11
Nov. 3, 2014 175.86
Oct. 31, 2014 175.88
Oct. 30, 2014 174.90
Oct. 29, 2014 174.06
Oct. 28, 2014 173.33
Oct. 27, 2014 171.30
Oct. 24, 2014 170.48
Oct. 23, 2014 167.44
Oct. 22, 2014 157.36
Oct. 21, 2014 158.90
Oct. 20, 2014 154.96
Oct. 17, 2014 152.08
Oct. 16, 2014 149.46
Oct. 15, 2014 149.62
Oct. 14, 2014 149.00
Oct. 13, 2014 148.53
Oct. 10, 2014 151.55
Oct. 9, 2014 150.06
Oct. 8, 2014 153.09

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

ORLY Total Return Price Benchmarks

Companies
Advance Auto Parts 159.55
AutoZone 602.46
Genuine Parts 103.90

ORLY Total Return Price Range, Past 5 Years

Minimum 37.55 Dec 18 2009
Maximum 192.54 Dec 9 2014
Average 93.17

ORLY Total Return Price Excel Add-In Codes

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