Splunk (SPLK)

Add to Watchlists
Create an Alert
65.84 +1.07  +1.65% NASDAQ Apr 17, 8:00PM BATS Real time Currency in USD

Splunk Total Return Price:

65.84 for April 17, 2014

View 4,000+ financial data types

View Full Chart

Splunk Total Return Price Chart

Export Data
Save Image

Splunk Historical Total Return Price Data

Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
April 17, 2014 65.84
April 16, 2014 64.77
April 15, 2014 64.36
April 14, 2014 60.50
April 11, 2014 57.68
April 10, 2014 58.40
April 9, 2014 65.04
April 8, 2014 61.42
April 7, 2014 60.57
April 4, 2014 62.68
April 3, 2014 66.36
April 2, 2014 71.12
April 1, 2014 74.90
March 31, 2014 71.49
March 28, 2014 71.41
March 27, 2014 73.53
March 26, 2014 74.84
March 25, 2014 74.20
March 24, 2014 77.27
March 21, 2014 84.78
March 20, 2014 89.42
March 19, 2014 87.95
March 18, 2014 90.02
March 17, 2014 85.48
March 14, 2014 84.57
   
March 13, 2014 85.34
March 12, 2014 87.71
March 11, 2014 84.70
March 10, 2014 84.97
March 7, 2014 88.64
March 6, 2014 91.56
March 5, 2014 92.32
March 4, 2014 92.00
March 3, 2014 88.99
Feb. 28, 2014 92.75
Feb. 27, 2014 95.50
Feb. 26, 2014 92.96
Feb. 25, 2014 93.31
Feb. 24, 2014 90.75
Feb. 21, 2014 89.02
Feb. 20, 2014 88.51
Feb. 19, 2014 86.02
Feb. 18, 2014 86.43
Feb. 14, 2014 86.09
Feb. 13, 2014 86.30
Feb. 12, 2014 83.04
Feb. 11, 2014 83.16
Feb. 10, 2014 80.90
Feb. 7, 2014 79.88
Feb. 6, 2014 77.68

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

SPLK Total Return Price Benchmarks

Companies
Tableau Software 64.68
FireEye 47.11
Model N 9.53

SPLK Total Return Price Range, Past 5 Years

Minimum 26.30 Nov 13 2012
Maximum 95.50 Feb 27 2014
Average 47.18
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 YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

Already a YCharts Member? Already a {{root.upsell.info.tier_name}} Member? Sign in here.