Staples (SPLS)

Add to Watchlists
Create an Alert
8.54 -0.01  -0.12% NASDAQ Sep 23, 20:00 Delayed 2m USD

Staples Total Return Price:

8.54 for Sept. 23, 2016
View 4,000+ financial data types
Browse...
View Full Chart

Staples Total Return Price Chart

Export Data
Save Image

Staples Historical Total Return Price Data

View and export this data going back to 1994. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Sept. 23, 2016 8.54
Sept. 22, 2016 8.55
Sept. 21, 2016 8.46
Sept. 20, 2016 8.34
Sept. 19, 2016 8.429
Sept. 16, 2016 8.517
Sept. 15, 2016 8.468
Sept. 14, 2016 8.360
Sept. 13, 2016 8.370
Sept. 12, 2016 8.586
Sept. 9, 2016 8.399
Sept. 8, 2016 8.606
Sept. 7, 2016 8.665
Sept. 6, 2016 8.448
Sept. 2, 2016 8.439
Sept. 1, 2016 8.389
Aug. 31, 2016 8.439
Aug. 30, 2016 8.498
Aug. 29, 2016 8.557
Aug. 26, 2016 8.370
Aug. 25, 2016 8.439
Aug. 24, 2016 8.379
Aug. 23, 2016 8.557
Aug. 22, 2016 8.34
Aug. 19, 2016 8.301
   
Aug. 18, 2016 8.360
Aug. 17, 2016 8.547
Aug. 16, 2016 9.198
Aug. 15, 2016 9.138
Aug. 12, 2016 9.060
Aug. 11, 2016 9.158
Aug. 10, 2016 8.971
Aug. 9, 2016 8.971
Aug. 8, 2016 9.060
Aug. 5, 2016 9.050
Aug. 4, 2016 8.922
Aug. 3, 2016 8.862
Aug. 2, 2016 8.636
Aug. 1, 2016 9.227
July 29, 2016 9.158
July 28, 2016 9.099
July 27, 2016 9.119
July 26, 2016 9.070
July 25, 2016 8.981
July 22, 2016 8.941
July 21, 2016 8.872
July 20, 2016 8.941
July 19, 2016 8.912
July 18, 2016 8.941
July 15, 2016 8.872

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

SPLS Total Return Price Benchmarks

Companies
Office Depot 3.71
Amazon.com 805.75
Sothebys 38.35

SPLS Total Return Price Range, Past 5 Years

Minimum 7.799 May 19 2016
Maximum 17.60 Feb 03 2015
Average 11.83

SPLS Total Return Price Excel Add-In Codes

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