Chipotle Mexican Grill Inc (CMG)

Add to Watchlists
Create an Alert
834.66 +2.57  +0.31% NYSE Sep 20, 20:00 Delayed 2m USD

Chipotle Mexican Grill Total Return Price:

834.66 for Sept. 20, 2019
View 4,000+ financial data types
Browse...
View Full Chart

Total Return Price Chart

Export Data
Save Image
Print Image

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  
Sept. 20, 2019 834.66
Sept. 19, 2019 832.09
Sept. 18, 2019 834.97
Sept. 17, 2019 825.75
Sept. 16, 2019 799.87
Sept. 13, 2019 787.86
Sept. 12, 2019 805.45
Sept. 11, 2019 799.21
Sept. 10, 2019 787.98
Sept. 9, 2019 839.65
Sept. 6, 2019 836.32
Sept. 5, 2019 838.11
Sept. 4, 2019 838.28
Sept. 3, 2019 827.87
Aug. 30, 2019 838.42
Aug. 29, 2019 843.64
Aug. 28, 2019 839.34
Aug. 27, 2019 842.11
Aug. 26, 2019 826.80
Aug. 23, 2019 805.44
Aug. 22, 2019 819.15
Aug. 21, 2019 827.51
Aug. 20, 2019 820.14
Aug. 19, 2019 820.31
Aug. 16, 2019 817.20
   
Aug. 15, 2019 809.89
Aug. 14, 2019 796.57
Aug. 13, 2019 816.96
Aug. 12, 2019 812.61
Aug. 9, 2019 817.90
Aug. 8, 2019 814.05
Aug. 7, 2019 795.05
Aug. 6, 2019 790.61
Aug. 5, 2019 780.21
Aug. 2, 2019 792.21
Aug. 1, 2019 790.43
July 31, 2019 795.53
July 30, 2019 805.25
July 29, 2019 809.03
July 26, 2019 779.86
July 25, 2019 777.53
July 24, 2019 777.96
July 23, 2019 739.60
July 22, 2019 742.51
July 19, 2019 746.52
July 18, 2019 764.04
July 17, 2019 752.56
July 16, 2019 761.85
July 15, 2019 759.87
July 12, 2019 750.85

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

Total Return Price Benchmarks

Benchmarks
Domino's Pizza Inc 247.62
Papa John's International Inc 52.05
Shake Shack Inc 104.28

Total Return Price Range, Past 5 Years

Minimum 251.33 Feb 13 2018
Maximum 843.64 Aug 29 2019
Average 512.38

Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Data Point Example: =YCP("CMG", "total_return_price")
  • Data Series Example: =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

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.