Boston Beer Co (SAM)

Add to Watchlists
Create an Alert
154.46 +1.95  +1.28% NYSE May 5, 16:59 Delayed 2m USD

Boston Beer Co Total Return Price:

154.46 for May 5, 2016
View 4,000+ financial data types
Browse...
View Full Chart

Boston Beer Co Total Return Price Chart

Export Data
Save Image

Boston Beer Co Historical Total Return Price Data

View and export this data going back to 1995. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
May 5, 2016 154.46
May 4, 2016 152.51
May 3, 2016 154.33
May 2, 2016 158.35
April 29, 2016 156.08
April 28, 2016 155.41
April 27, 2016 156.48
April 26, 2016 156.43
April 25, 2016 157.67
April 22, 2016 159.41
April 21, 2016 173.31
April 20, 2016 178.03
April 19, 2016 176.62
April 18, 2016 179.48
April 15, 2016 179.81
April 14, 2016 177.90
April 13, 2016 178.93
April 12, 2016 178.77
April 11, 2016 176.76
April 8, 2016 176.62
April 7, 2016 173.79
April 6, 2016 179.18
April 5, 2016 182.29
April 4, 2016 179.42
April 1, 2016 183.19
March 31, 2016 185.07
   
March 30, 2016 183.21
March 29, 2016 191.71
March 28, 2016 189.40
March 24, 2016 184.35
March 23, 2016 188.03
March 22, 2016 187.77
March 21, 2016 188.26
March 18, 2016 190.45
March 17, 2016 191.28
March 16, 2016 185.18
March 15, 2016 181.70
March 14, 2016 185.60
March 11, 2016 184.02
March 10, 2016 180.05
March 9, 2016 175.58
March 8, 2016 175.21
March 7, 2016 199.48
March 4, 2016 198.72
March 3, 2016 199.73
March 2, 2016 194.96
March 1, 2016 189.06
Feb. 29, 2016 188.11
Feb. 26, 2016 188.95
Feb. 25, 2016 191.92
Feb. 24, 2016 190.23

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

SAM Total Return Price Benchmarks

Companies
Molson Coors Brewing 98.17
Craft Brew Alliance 8.40
Mendocino Brewing 0.25

SAM Total Return Price Range, Past 5 Years

Minimum 72.13 Oct 03 2011
Maximum 323.99 Jan 22 2015
Average 179.35

SAM Total Return Price Excel Add-In Codes

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