Chipotle Mexican Grill (CMG)

Add to Watchlists
Create an Alert
420.87 -0.10  -0.02% NYSE Apr 29, 21:57 Delayed 2m USD

Chipotle Mexican Grill Total Return Price:

420.97 for April 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  
April 29, 2016 420.97
April 28, 2016 423.40
April 27, 2016 417.22
April 26, 2016 445.92
April 25, 2016 443.10
April 22, 2016 442.73
April 21, 2016 448.14
April 20, 2016 458.00
April 19, 2016 455.18
April 18, 2016 460.12
April 15, 2016 469.29
April 14, 2016 456.01
April 13, 2016 444.66
April 12, 2016 444.62
April 11, 2016 444.21
April 8, 2016 451.25
April 7, 2016 450.60
April 6, 2016 455.25
April 5, 2016 463.42
April 4, 2016 465.00
April 1, 2016 464.81
March 31, 2016 470.97
March 30, 2016 466.15
March 29, 2016 460.00
March 28, 2016 475.31
   
March 24, 2016 471.37
March 23, 2016 474.46
March 22, 2016 471.76
March 21, 2016 462.48
March 18, 2016 455.37
March 17, 2016 471.59
March 16, 2016 500.35
March 15, 2016 503.00
March 14, 2016 515.73
March 11, 2016 507.85
March 10, 2016 503.68
March 9, 2016 506.63
March 8, 2016 524.69
March 7, 2016 533.69
March 4, 2016 529.00
March 3, 2016 524.29
March 2, 2016 525.69
March 1, 2016 509.97
Feb. 29, 2016 509.16
Feb. 26, 2016 506.01
Feb. 25, 2016 505.33
Feb. 24, 2016 514.86
Feb. 23, 2016 525.06
Feb. 22, 2016 525.90
Feb. 19, 2016 511.58

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 79.56
McDonald's 126.49
Shake Shack 36.52

CMG Total Return Price Range, Past 5 Years

Minimum 236.24 Oct 23 2012
Maximum 757.77 Aug 05 2015
Average 473.44

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.