Intercept Pharmaceuticals (ICPT)

Add to Watchlists
Create an Alert
172.13 +6.11  +3.68% NASDAQ Sep 27, 20:00 Delayed 2m USD

Intercept Pharmaceuticals Total Return Price:

172.25 for Sept. 27, 2016
View 4,000+ financial data types
Browse...
View Full Chart

Intercept Pharmaceuticals Total Return Price Chart

Export Data
Save Image

Intercept Pharmaceuticals Historical Total Return Price Data

View and export this data going back to 2012. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Sept. 27, 2016 172.25
Sept. 26, 2016 166.02
Sept. 23, 2016 166.23
Sept. 22, 2016 170.47
Sept. 21, 2016 168.78
Sept. 20, 2016 170.01
Sept. 19, 2016 156.74
Sept. 16, 2016 157.20
Sept. 15, 2016 152.92
Sept. 14, 2016 151.60
Sept. 13, 2016 146.89
Sept. 12, 2016 151.62
Sept. 9, 2016 145.34
Sept. 8, 2016 152.55
Sept. 7, 2016 153.12
Sept. 6, 2016 152.15
Sept. 2, 2016 150.74
Sept. 1, 2016 146.82
Aug. 31, 2016 148.31
Aug. 30, 2016 150.67
Aug. 29, 2016 151.59
Aug. 26, 2016 154.96
Aug. 25, 2016 153.64
Aug. 24, 2016 158.43
Aug. 23, 2016 167.07
Aug. 22, 2016 166.54
   
Aug. 19, 2016 165.80
Aug. 18, 2016 168.87
Aug. 17, 2016 163.65
Aug. 16, 2016 164.15
Aug. 15, 2016 165.05
Aug. 12, 2016 162.99
Aug. 11, 2016 157.69
Aug. 10, 2016 156.82
Aug. 9, 2016 157.19
Aug. 8, 2016 161.34
Aug. 5, 2016 162.27
Aug. 4, 2016 163.21
Aug. 3, 2016 172.59
Aug. 2, 2016 170.47
Aug. 1, 2016 169.72
July 29, 2016 173.03
July 28, 2016 166.90
July 27, 2016 167.51
July 26, 2016 159.59
July 25, 2016 158.50
July 22, 2016 158.20
July 21, 2016 153.16
July 20, 2016 148.34
July 19, 2016 145.22
July 18, 2016 149.33

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

ICPT Total Return Price Benchmarks

Companies
Puma Biotechnology 70.38
Five Prime Therapeutics 54.12
Achillion Pharmaceuticals 8.25

ICPT Total Return Price Range, Past 5 Years

Minimum 18.06 Oct 31 2012
Maximum 462.26 Mar 14 2014
Average 159.59

ICPT Total Return Price Excel Add-In Codes

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