Kroger (KR)

Add to Watchlists
Create an Alert
35.71 +0.12  +0.34% NYSE May 27, 20:00 Delayed 2m USD

Kroger Total Return Price:

35.71 for May 27, 2016
View 4,000+ financial data types
Browse...
View Full Chart

Kroger Total Return Price Chart

Export Data
Save Image

Kroger Historical Total Return Price Data

View and export this data going back to 1988. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
May 27, 2016 35.71
May 26, 2016 35.59
May 25, 2016 34.94
May 24, 2016 35.52
May 23, 2016 34.80
May 20, 2016 34.62
May 19, 2016 34.83
May 18, 2016 34.37
May 17, 2016 34.46
May 16, 2016 34.76
May 13, 2016 34.86
May 12, 2016 34.89
May 11, 2016 34.71
May 10, 2016 35.14
May 9, 2016 35.73
May 6, 2016 34.45
May 5, 2016 34.82
May 4, 2016 34.90
May 3, 2016 35.10
May 2, 2016 35.32
April 29, 2016 35.28
April 28, 2016 35.81
April 27, 2016 36.20
April 26, 2016 36.29
April 25, 2016 36.66
   
April 22, 2016 35.47
April 21, 2016 36.36
April 20, 2016 36.84
April 19, 2016 36.12
April 18, 2016 36.57
April 15, 2016 36.80
April 14, 2016 36.96
April 13, 2016 37.75
April 12, 2016 37.05
April 11, 2016 37.06
April 8, 2016 37.88
April 7, 2016 38.06
April 6, 2016 38.96
April 5, 2016 38.11
April 4, 2016 37.92
April 1, 2016 38.21
March 31, 2016 38.14
March 30, 2016 37.98
March 29, 2016 37.92
March 28, 2016 37.95
March 24, 2016 37.54
March 23, 2016 37.48
March 22, 2016 37.84
March 21, 2016 38.02
March 18, 2016 38.45

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

KR Total Return Price Benchmarks

Companies
Whole Foods Market 32.03
Publix Super Markets 20.00
Fresh Market

KR Total Return Price Range, Past 5 Years

Minimum 9.943 Jul 24 2012
Maximum 42.39 Dec 29 2015
Average 22.10

KR Total Return Price Excel Add-In Codes

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