Chipotle Mexican Grill (CMG)

Add to Watchlists
Create an Alert
423.15 +4.40  +1.05% NYSE Aug 29, 16:59 Delayed 2m USD

Chipotle Mexican Grill Total Return Price:

423.15 for Aug. 29, 2016
View 4,000+ financial data types
Browse...
View Full Chart

Chipotle Mexican Grill Total Return Price Chart

Export Data
Save Image

Chipotle Mexican Grill Historical Total Return Price Data

View and export this data going back to 2006. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Aug. 29, 2016 423.15
Aug. 26, 2016 418.75
Aug. 25, 2016 413.34
Aug. 24, 2016 403.75
Aug. 23, 2016 397.00
Aug. 22, 2016 396.04
Aug. 19, 2016 388.50
Aug. 18, 2016 394.91
Aug. 17, 2016 399.18
Aug. 16, 2016 400.86
Aug. 15, 2016 397.48
Aug. 12, 2016 397.33
Aug. 11, 2016 398.22
Aug. 10, 2016 395.07
Aug. 9, 2016 395.10
Aug. 8, 2016 401.40
Aug. 5, 2016 401.13
Aug. 4, 2016 397.20
Aug. 3, 2016 402.56
Aug. 2, 2016 402.64
Aug. 1, 2016 414.08
July 29, 2016 423.99
July 28, 2016 430.55
July 27, 2016 426.06
July 26, 2016 430.85
July 25, 2016 441.52
   
July 22, 2016 442.48
July 21, 2016 418.07
July 20, 2016 419.68
July 19, 2016 415.31
July 18, 2016 408.90
July 15, 2016 404.86
July 14, 2016 417.98
July 13, 2016 416.63
July 12, 2016 408.34
July 11, 2016 403.18
July 8, 2016 399.71
July 7, 2016 390.78
July 6, 2016 401.05
July 5, 2016 396.38
July 1, 2016 393.91
June 30, 2016 402.76
June 29, 2016 409.49
June 28, 2016 391.67
June 27, 2016 388.78
June 24, 2016 400.73
June 23, 2016 408.89
June 22, 2016 392.99
June 21, 2016 391.96
June 20, 2016 396.94
June 17, 2016 397.27

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

CMG Total Return Price Benchmarks

Companies
Yum Brands 90.77
McDonald's 115.42
Shake Shack 35.40

CMG Total Return Price Range, Past 5 Years

Minimum 236.24 Oct 23 2012
Maximum 757.77 Aug 05 2015
Average 481.48

CMG Total Return Price Excel Add-In Codes

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