Apple (AAPL)

Add to Watchlists
Create an Alert
113.00 +0.82  +0.73% NASDAQ Sep 30, 12:53 Delayed 2m USD

Apple Total Return Price:

113.00 for Sept. 30, 2016
View 4,000+ financial data types
Browse...
View Full Chart

Apple Total Return Price Chart

Export Data
Save Image

Apple Historical Total Return Price Data

View and export this data going back to 1980. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Sept. 30, 2016 113.00
Sept. 29, 2016 112.18
Sept. 28, 2016 113.95
Sept. 27, 2016 113.09
Sept. 26, 2016 112.88
Sept. 23, 2016 112.71
Sept. 22, 2016 114.62
Sept. 21, 2016 113.55
Sept. 20, 2016 113.57
Sept. 19, 2016 113.58
Sept. 16, 2016 114.92
Sept. 15, 2016 115.57
Sept. 14, 2016 111.77
Sept. 13, 2016 107.95
Sept. 12, 2016 105.44
Sept. 9, 2016 103.13
Sept. 8, 2016 105.52
Sept. 7, 2016 108.36
Sept. 6, 2016 107.70
Sept. 2, 2016 107.73
Sept. 1, 2016 106.73
Aug. 31, 2016 106.10
Aug. 30, 2016 106.00
Aug. 29, 2016 106.82
Aug. 26, 2016 106.94
Aug. 25, 2016 107.57
   
Aug. 24, 2016 108.03
Aug. 23, 2016 108.85
Aug. 22, 2016 108.51
Aug. 19, 2016 109.36
Aug. 18, 2016 109.08
Aug. 17, 2016 109.22
Aug. 16, 2016 109.38
Aug. 15, 2016 109.48
Aug. 12, 2016 108.18
Aug. 11, 2016 107.93
Aug. 10, 2016 108.00
Aug. 9, 2016 108.81
Aug. 8, 2016 108.37
Aug. 5, 2016 107.48
Aug. 4, 2016 105.87
Aug. 3, 2016 105.22
Aug. 2, 2016 103.92
Aug. 1, 2016 105.48
July 29, 2016 103.65
July 28, 2016 103.78
July 27, 2016 102.40
July 26, 2016 96.15
July 25, 2016 96.82
July 22, 2016 98.13
July 21, 2016 98.89

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


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

AAPL Total Return Price Benchmarks

Companies
Cisco Systems 31.72
Intel 37.85
Qualcomm 69.04

AAPL Total Return Price Range, Past 5 Years

Minimum 47.55 Nov 25 2011
Maximum 129.18 May 22 2015
Average 86.54

AAPL Total Return Price Excel Add-In Codes

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