Historical Stock Price
8% "No Withdrawal" Portfolio »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
01/08/2018 $25.03 $25.04 $25.03 $25.03 15.10K
01/09/2018 $25.03 $25.07 $25.03 $25.03 20.80K
01/10/2018 $25.03 $25.07 $25.02 $25.06 13.80K
01/11/2018 $25.02 $25.03 $25.01 $25.01 700
01/12/2018 $24.98 $24.99 $24.98 $24.98 1.50K
ISM historical stock prices picture
SLM (ISM) has the following price history information. Looking back at ISM historical stock prices for the last five trading days, on January 08, 2018, ISM opened at $25.03, traded as high as $25.04 and as low as $25.03, and closed at $25.03. Trading volume was a total of 15.10K shares. On January 09, 2018, ISM opened at $25.03, traded as high as $25.07 and as low as $25.03, and closed at $25.03. Trading volume was a total of 20.80K shares. On January 10, 2018, ISM opened at $25.03, traded as high as $25.07 and as low as $25.02, and closed at $25.06. Trading volume was a total of 13.80K shares. On January 11, 2018, ISM opened at $25.02, traded as high as $25.03 and as low as $25.01, and closed at $25.01. Trading volume was a total of 700 shares. On January 12, 2018, ISM opened at $24.98, traded as high as $24.99 and as low as $24.98, and closed at $24.98. Trading volume was a total of 1.50K shares.

ISM Historical Stock Prices By Date:

ISM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SLM shares, starting with a $10,000 purchase of ISM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/20/2009
End date: 01/12/2018
Start price/share: $8.50
End price/share: $24.98
Starting shares: 1,176.47
Ending shares: 1,660.95
Dividends reinvested/share: $7.52
Total return: 314.90%
Average Annual Total Return: 17.69%
Starting investment: $10,000.00
Ending investment: $41,500.24
Years: 8.74
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/20/2009
End date: 01/12/2018
Start price/share: $8.50
End price/share: $24.98
Dividends collected/share: $7.52
Total return: 282.39%
Average Annual Total Return: 16.59%
Starting investment: $10,000.00
Ending investment: $38,231.28
Years: 8.74
Date Close
01/08/2018$25.03
01/09/2018$25.03
01/10/2018$25.06
01/11/2018$25.01
01/12/2018$24.98
ISM is categorized under the Materials sector; below are some other companies in the same sector:

ITP Historical Stock Prices
IVO Historical Stock Prices
IVX Historical Stock Prices
IX Historical Stock Prices
JDN Historical Stock Prices
JHX Historical Stock Prices
JRC Historical Stock Prices
JRCC Historical Stock Prices
JZR Historical Stock Prices
KALU Historical Stock Prices

ISM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.