Backtest: Dollar Cost Averaging BA (The Boeing Company)

This analysis evaluates a dollar-cost-averaging strategy over the past 65 years, providing a historical perspective on BA's performance from 1962-01-03 to 2026-08-05.

The Dollar Cost Averaging (DCA) strategy follows these rules:

  • At the very beginning of the backtest period, if the initial trading date falls before the 5th day of the month, we make a $1,000 purchase on that date. Otherwise, we wait until the next month to begin investing.
  • For every subsequent month, we purchase $1,000 worth of the underlying stock on the first trading day of the month.

Note: All prices and share counts in this simulation use adjusted close values. Adjusted close prices retroactively account for stock splits and dividend reinvestment, To achieve similar results in practice, you would need to reinvest all dividends as they are paid.

Performance Overview

Portfolio Value Trend (Monthly, Normalized)

1962-01-03 - $1,000.00 2026-08-05 - $195,036,977.48

Over 65 years, portfolio value grew from $1,000.00 to $195,036,977.48.

Total Invested $776,000.00
Final Portfolio Value $195,036,977.48
Total Gain 25,033.63%
Annualized Return 12.38%

Note: The annualized return is calculated using the internal rate of return (XIRR), which takes into account the timing of each investment. This provides a more accurate measure of growth than simple averages or CAGR when cash flows occur over time.

Over the 65-year period, investing $1,000 monthly in BA resulted in a total gain of 25,033.63%, with an annualized return of 12.38%.

Drawdown and Risk

The maximum drawdown recorded during this period was 84.61%. This drawdown began after a peak asset of $280,655.47 on 1967-08-03, and reached its lowest point on 1970-07-07 when the asset fell to $43,188.56. The drawdown lasted for 1069 days.

Note: The maximum drawdown for Dollar Cost Averaging strategies often appears smaller than the drawdown of the underlying stock. This is because you continue to invest additional funds each month, which smooths the portfolio's decline and helps recover value faster during rebounds. The consistent inflows reduce the impact of temporary losses on previously accumulated capital.

Maximum Drawdown

📈 1967-08-03 - $280,655.47 📉 1970-07-07 - $43,188.56

Max drawdown: 84.61% over 1069 days.

The drawdown was very large, indicating high sensitivity to adverse market conditions. Strategies with this profile may offer strong upside but require enduring deep declines. The maximum drawdown lasted over two years, reflecting a prolonged period of market weakness or asset-specific decline. Recovery from such drawdowns can be psychologically and financially difficult.

The Calmar Ratio — annualized return divided by maximum drawdown — was 0.15, reflecting the tradeoff between return and volatility.

The return-to-risk efficiency is weak — drawdowns were relatively large compared to the returns achieved.

Monthly Investment Breakdown

Date Price Portfolio Value
1962-01-03 $0.19 $1,000.00
1962-02-01 $0.21 $2,122.50
1962-03-01 $0.21 $3,046.44
1962-04-03 $0.19 $3,854.70
1962-05-01 $0.17 $4,451.97
1962-06-01 $0.17 $5,324.60
1962-07-03 $0.16 $6,062.99
1962-08-01 $0.16 $7,044.56
1962-09-01 $0.16 $8,049.91
1962-10-02 $0.14 $8,279.71
1962-11-01 $0.15 $9,647.07
1962-12-01 $0.16 $10,931.61
1963-01-01 $0.15 $11,439.50
1963-02-01 $0.16 $13,055.77
1963-03-01 $0.15 $13,926.39
1963-04-02 $0.15 $14,243.71
1963-05-01 $0.15 $15,488.42
1963-06-01 $0.15 $16,593.79
1963-07-02 $0.14 $16,916.51
1963-08-01 $0.13 $16,776.72
1963-09-04 $0.14 $18,995.31
1963-10-01 $0.14 $19,312.02
1963-11-01 $0.14 $20,600.29
1963-12-03 $0.16 $24,653.02
1964-01-01 $0.15 $23,972.13
1964-02-01 $0.17 $27,561.45
1964-03-03 $0.18 $31,369.04
1964-04-01 $0.19 $32,822.31
1964-05-01 $0.18 $33,074.21
1964-06-02 $0.21 $39,306.36
1964-07-01 $0.23 $43,506.89
1964-08-01 $0.24 $46,758.99
1964-09-01 $0.26 $51,879.61
1964-10-01 $0.29 $58,799.42
1964-11-03 $0.28 $56,405.07
1964-12-01 $0.29 $60,093.49
1965-01-01 $0.30 $63,949.60
1965-02-02 $0.29 $61,351.71
1965-03-02 $0.30 $65,441.18
1965-04-01 $0.28 $61,611.54
1965-05-01 $0.33 $74,025.64
1965-06-02 $0.32 $73,775.52
1965-07-01 $0.30 $68,934.41
1965-08-03 $0.34 $80,113.58
1965-09-01 $0.37 $87,932.03
1965-10-01 $0.45 $107,262.27
1965-11-02 $0.57 $136,441.43
1965-12-01 $0.63 $153,373.25
1966-01-01 $0.59 $144,367.73
1966-02-01 $0.75 $185,117.16
1966-03-01 $0.76 $187,226.34
1966-04-01 $0.70 $172,973.99
1966-05-03 $0.68 $169,575.63
1966-06-01 $0.62 $155,237.22
1966-07-01 $0.65 $165,385.41
1966-08-02 $0.53 $136,184.65
1966-09-01 $0.50 $127,568.39
1966-10-01 $0.47 $121,481.23
1966-11-01 $0.45 $116,526.34
1966-12-01 $0.59 $155,633.87
1967-01-04 $0.62 $164,233.18
1967-02-01 $0.65 $172,573.01
1967-03-01 $0.68 $182,657.44
1967-04-01 $0.77 $206,023.60
1967-05-02 $0.90 $241,673.07
1967-06-01 $0.86 $232,434.94
1967-07-01 $0.97 $265,015.72
1967-08-01 $0.97 $265,381.83
1967-09-01 $0.90 $246,054.91
1967-10-03 $0.79 $216,618.34
1967-11-01 $0.80 $220,193.44
1967-12-01 $0.86 $239,158.77
1968-01-03 $0.82 $228,103.03
1968-02-01 $0.71 $200,303.76
1968-03-01 $0.71 $200,428.78
1968-04-02 $0.64 $181,518.44
1968-05-01 $0.73 $208,211.52
1968-06-01 $0.66 $188,126.35
1968-07-02 $0.61 $174,577.14
1968-08-02 $0.56 $162,985.79
1968-09-04 $0.54 $156,913.51
1968-10-01 $0.55 $160,338.19
1968-11-01 $0.52 $153,798.70
1968-12-03 $0.58 $172,083.54
1969-01-01 $0.54 $162,439.08
1969-02-01 $0.56 $169,508.23
1969-03-01 $0.51 $152,965.43
1969-04-02 $0.48 $146,335.33
1969-05-01 $0.45 $139,286.87
1969-06-03 $0.43 $131,564.82
1969-07-01 $0.41 $128,453.42
1969-08-01 $0.33 $104,214.80
1969-09-03 $0.37 $115,864.45
1969-10-01 $0.31 $98,448.88
1969-11-01 $0.31 $100,426.87
1969-12-02 $0.30 $99,449.99
1970-01-01 $0.27 $90,864.53
1970-02-02 $0.22 $72,883.91
1970-03-02 $0.24 $80,025.82
1970-04-01 $0.22 $75,220.84
1970-05-01 $0.20 $69,423.43
1970-06-01 $0.18 $63,995.28
1970-07-01 $0.12 $44,969.56
1970-08-03 $0.13 $48,996.50
1970-09-01 $0.16 $60,070.51
1970-10-01 $0.16 $61,070.51
1970-11-02 $0.14 $55,334.62
1970-12-01 $0.14 $57,305.37
1971-01-04 $0.15 $59,293.43
1971-02-01 $0.21 $85,356.30
1971-03-01 $0.23 $94,534.14
1971-04-01 $0.21 $86,235.72
1971-05-03 $0.23 $98,090.98
1971-06-01 $0.23 $99,621.14
1971-07-01 $0.20 $86,160.02
1971-08-02 $0.17 $74,058.96
1971-09-01 $0.16 $70,084.84
1971-10-01 $0.15 $69,402.93
1971-11-01 $0.16 $70,857.26
1971-12-01 $0.16 $75,922.71
1972-01-03 $0.20 $95,167.75
1972-02-01 $0.25 $119,959.64
1972-03-01 $0.25 $119,037.38
1972-04-03 $0.25 $119,430.05
1972-05-01 $0.22 $108,063.41
1972-06-01 $0.23 $112,168.77
1972-07-03 $0.22 $110,662.22
1972-08-01 $0.22 $109,132.80
1972-09-01 $0.24 $118,962.60
1972-10-02 $0.24 $119,962.60
1972-11-01 $0.23 $115,094.81
1972-12-01 $0.27 $136,444.35
1973-01-02 $0.27 $140,106.73
1973-02-01 $0.24 $124,347.68
1973-03-01 $0.23 $118,424.19
1973-04-02 $0.20 $108,471.83
1973-05-01 $0.19 $100,490.01
1973-06-01 $0.19 $100,598.54
1973-07-02 $0.18 $97,347.98
1973-08-01 $0.20 $110,516.49
1973-09-04 $0.18 $99,749.83
1973-10-01 $0.20 $113,952.02
1973-11-01 $0.21 $121,501.57
1973-12-03 $0.15 $85,751.17
1974-01-02 $0.13 $76,126.99
1974-02-01 $0.15 $86,485.38
1974-03-01 $0.16 $96,920.31
1974-04-01 $0.15 $89,975.78
1974-05-01 $0.16 $99,812.81
1974-06-03 $0.18 $111,571.35
1974-07-01 $0.19 $116,703.60
1974-08-01 $0.19 $117,030.76
1974-09-03 $0.19 $118,878.79
1974-10-01 $0.17 $110,471.20
1974-11-01 $0.20 $125,280.16
1974-12-02 $0.20 $131,839.68
1975-01-02 $0.18 $116,805.13
1975-02-03 $0.19 $125,891.69
1975-03-03 $0.22 $145,816.22
1975-04-01 $0.23 $153,276.36
1975-05-01 $0.30 $200,723.95
1975-06-02 $0.34 $229,534.08
1975-07-01 $0.34 $229,589.53
1975-08-01 $0.30 $202,128.02
1975-09-02 $0.30 $200,874.24
1975-10-01 $0.30 $204,771.49
1975-11-03 $0.30 $208,682.75
1975-12-01 $0.28 $192,008.59
1976-01-02 $0.29 $198,977.65
1976-02-02 $0.32 $220,975.33
1976-03-01 $0.30 $207,775.47
1976-04-01 $0.31 $220,997.63
1976-05-03 $0.33 $236,321.55
1976-06-01 $0.42 $299,302.03
1976-07-01 $0.47 $336,675.44
1976-08-02 $0.47 $335,591.03
1976-09-01 $0.48 $341,737.31
1976-10-01 $0.54 $385,982.14
1976-11-01 $0.50 $361,602.14
1976-12-01 $0.52 $378,545.08
1977-01-03 $0.53 $383,846.65
1977-02-01 $0.47 $340,639.56
1977-03-01 $0.52 $381,728.00
1977-04-01 $0.52 $381,634.24
1977-05-02 $0.60 $439,660.36
1977-06-01 $0.63 $458,002.97
1977-07-01 $0.70 $514,451.76
1977-08-01 $0.72 $526,562.65
1977-09-01 $0.67 $492,705.38
1977-10-03 $0.59 $432,961.09
1977-11-01 $0.62 $461,020.97
1977-12-01 $0.70 $516,746.03
1978-01-03 $0.68 $501,740.81
1978-02-01 $0.65 $486,703.58
1978-03-01 $0.80 $595,604.62
1978-04-03 $0.83 $617,301.54
1978-05-01 $1.05 $788,750.53
1978-06-01 $1.24 $929,409.26
1978-07-03 $1.30 $974,556.37
1978-08-01 $1.61 $1,210,473.54
1978-09-01 $1.83 $1,370,889.61
1978-10-02 $1.59 $1,196,433.41
1978-11-01 $1.60 $1,202,116.45
1978-12-01 $1.78 $1,341,372.76
1979-01-02 $1.80 $1,354,095.86
1979-02-01 $1.90 $1,434,888.25
1979-03-01 $1.61 $1,214,443.49
1979-04-02 $1.62 $1,224,894.05
1979-05-01 $1.59 $1,199,883.74
1979-06-01 $1.46 $1,104,966.02
1979-07-02 $1.52 $1,152,453.20
1979-08-01 $1.66 $1,260,824.19
1979-09-04 $1.77 $1,344,266.64
1979-10-01 $1.87 $1,420,949.31
1979-11-01 $1.65 $1,248,837.93
1979-12-03 $1.74 $1,322,025.10
1980-01-02 $1.89 $1,435,000.49
1980-02-01 $2.56 $1,949,275.60
1980-03-03 $2.34 $1,781,320.71
1980-04-01 $2.05 $1,560,110.07
1980-05-01 $2.04 $1,553,820.23
1980-06-02 $2.01 $1,536,000.29
1980-07-01 $2.05 $1,564,626.24
1980-08-01 $2.20 $1,676,200.89
1980-09-02 $2.24 $1,707,541.13
1980-10-01 $2.32 $1,769,921.35
1980-11-03 $2.18 $1,670,422.72
1980-12-01 $2.23 $1,704,576.75
1981-01-02 $2.56 $1,960,414.94
1981-02-02 $2.29 $1,751,775.59
1981-03-02 $2.09 $1,602,744.07
1981-04-01 $2.10 $1,609,467.40
1981-05-01 $2.04 $1,564,646.84
1981-06-01 $1.97 $1,512,967.28
1981-07-01 $1.83 $1,409,625.72
1981-08-03 $1.65 $1,271,402.73
1981-09-01 $1.41 $1,082,671.31
1981-10-01 $1.46 $1,124,859.89
1981-11-02 $1.59 $1,225,978.13
1981-12-01 $1.41 $1,088,586.02
1982-01-04 $1.44 $1,113,511.39
1982-02-01 $1.29 $994,778.31
1982-03-01 $1.17 $909,413.46
1982-04-01 $1.10 $849,378.44
1982-05-03 $1.21 $935,927.86
1982-06-01 $1.07 $835,028.34
1982-07-01 $0.99 $773,712.53
1982-08-02 $1.06 $824,629.31
1982-09-01 $1.49 $1,161,536.96
1982-10-01 $1.38 $1,079,570.20
1982-11-01 $1.78 $1,393,581.48
1982-12-01 $2.14 $1,670,173.02
1983-01-03 $2.23 $1,742,380.57
1983-02-01 $2.39 $1,866,449.86
1983-03-01 $2.48 $1,943,669.08
1983-04-04 $2.66 $2,082,098.71
1983-05-02 $2.53 $1,984,887.31
1983-06-01 $2.78 $2,182,271.11
1983-07-01 $3.09 $2,421,339.09
1983-08-01 $2.84 $2,223,866.77
1983-09-01 $2.66 $2,090,258.42
1983-10-03 $2.79 $2,191,430.95
1983-11-01 $2.67 $2,098,894.58
1983-12-01 $3.11 $2,442,103.27
1984-01-03 $3.02 $2,375,643.26
1984-02-01 $3.04 $2,390,141.85
1984-03-01 $2.98 $2,342,965.83
1984-04-02 $2.61 $2,057,906.32
1984-05-01 $2.65 $2,086,162.02
1984-06-01 $2.76 $2,175,168.30
1984-07-02 $3.05 $2,403,321.07
1984-08-01 $3.35 $2,645,343.45
1984-09-04 $3.68 $2,900,172.49
1984-10-01 $3.75 $2,956,678.15
1984-11-01 $4.14 $3,270,003.50
1984-12-03 $3.78 $2,983,253.53
1985-01-02 $3.84 $3,033,160.53
1985-02-01 $4.41 $3,481,447.05
1985-03-01 $4.74 $3,747,901.93
1985-04-01 $4.45 $3,516,857.39
1985-05-01 $4.21 $3,327,944.65
1985-06-03 $4.75 $3,754,495.95
1985-07-01 $4.87 $3,850,951.93
1985-08-01 $5.35 $4,233,860.32
1985-09-03 $5.12 $4,055,420.62
1985-10-01 $5.03 $3,981,715.34
1985-11-01 $4.94 $3,907,992.42
1985-12-02 $5.32 $4,211,457.54
1986-01-02 $5.70 $4,513,276.40
1986-02-03 $5.22 $4,138,167.23
1986-03-03 $5.77 $4,576,132.03
1986-04-01 $6.11 $4,847,590.37
1986-05-01 $6.07 $4,816,127.87
1986-06-02 $6.31 $5,005,753.38
1986-07-01 $7.07 $5,605,264.48
1986-08-01 $6.46 $5,127,372.13
1986-09-02 $6.55 $5,197,953.52
1986-10-01 $6.00 $4,761,229.77
1986-11-03 $5.79 $4,598,051.10
1986-12-01 $5.58 $4,427,654.78
1987-01-02 $5.78 $4,593,862.70
1987-02-02 $5.53 $4,396,568.44
1987-03-02 $5.95 $4,728,169.67
1987-04-01 $5.87 $4,662,577.29
1987-05-01 $5.06 $4,019,698.14
1987-06-01 $5.08 $4,040,839.74
1987-07-01 $5.24 $4,164,968.38
1987-08-03 $5.91 $4,703,384.92
1987-09-01 $5.85 $4,657,035.04
1987-10-01 $5.75 $4,579,101.13
1987-11-02 $4.36 $3,474,800.85
1987-12-01 $4.03 $3,211,660.86
1988-01-04 $4.43 $3,531,549.79
1988-02-01 $5.29 $4,216,076.43
1988-03-01 $5.42 $4,318,113.76
1988-04-04 $5.17 $4,123,879.93
1988-05-02 $5.56 $4,435,034.10
1988-06-01 $6.41 $5,109,672.17
1988-07-01 $6.86 $5,469,857.29
1988-08-01 $7.25 $5,783,747.07
1988-09-01 $6.79 $5,413,846.93
1988-10-03 $7.37 $5,878,558.99
1988-11-01 $7.54 $6,018,696.43
1988-12-01 $7.22 $5,765,251.84
1989-01-03 $6.97 $5,567,852.13
1989-02-01 $7.47 $5,965,725.49
1989-03-01 $7.30 $5,828,241.46
1989-04-03 $7.96 $6,358,012.29
1989-05-01 $9.08 $7,252,187.80
1989-06-01 $9.47 $7,567,971.43
1989-07-03 $8.70 $6,954,073.30
1989-08-01 $9.06 $7,238,910.61
1989-09-01 $10.07 $8,049,046.04
1989-10-02 $10.11 $8,085,740.76
1989-11-01 $10.02 $8,015,341.74
1989-12-01 $11.04 $8,831,263.73
1990-01-02 $11.04 $8,832,263.73
1990-02-01 $11.00 $8,797,362.90
1990-03-01 $11.73 $9,382,095.64
1990-04-02 $12.88 $10,303,258.60
1990-05-01 $13.04 $10,430,569.36
1990-06-01 $15.37 $12,295,275.48
1990-07-02 $16.08 $12,867,510.66
1990-08-01 $15.16 $12,133,999.84
1990-09-04 $13.29 $10,634,165.58
1990-10-01 $12.09 $9,678,365.63
1990-11-01 $12.09 $9,679,365.63
1990-12-03 $12.37 $9,900,350.21
1991-01-02 $12.33 $9,873,849.83
1991-02-01 $13.67 $10,947,498.20
1991-03-01 $13.60 $10,890,577.29
1991-04-01 $12.94 $10,366,398.18
1991-05-01 $12.56 $10,063,306.97
1991-06-03 $13.43 $10,757,393.70
1991-07-01 $12.77 $10,230,256.12
1991-08-01 $12.56 $10,064,459.97
1991-09-03 $13.85 $11,098,366.87
1991-10-01 $14.13 $11,323,011.79
1991-11-01 $13.85 $11,100,347.12
1991-12-02 $12.59 $10,089,925.05
1992-01-02 $13.25 $10,624,932.60
1992-02-03 $14.27 $11,441,076.57
1992-03-02 $13.08 $10,482,893.52
1992-04-01 $12.76 $10,229,591.09
1992-05-01 $12.34 $9,891,491.35
1992-06-01 $12.48 $10,005,695.86
1992-07-01 $11.66 $9,352,915.55
1992-08-03 $11.45 $9,183,347.75
1992-09-01 $10.63 $8,526,514.16
1992-10-01 $10.38 $8,327,230.25
1992-11-02 $10.56 $8,471,302.45
1992-12-01 $10.06 $8,070,042.89
1993-01-04 $11.38 $9,137,441.26
1993-02-01 $10.34 $8,302,528.04
1993-03-01 $9.84 $7,897,689.64
1993-04-01 $10.09 $8,101,939.64
1993-05-03 $10.96 $8,799,882.37
1993-06-01 $11.58 $9,296,100.98
1993-07-01 $10.77 $8,653,976.73
1993-08-02 $11.36 $9,122,756.47
1993-09-01 $11.61 $9,329,949.11
1993-10-01 $11.36 $9,124,925.13
1993-11-01 $11.06 $8,890,447.52
1993-12-01 $11.18 $8,980,950.69
1994-01-03 $12.87 $10,345,396.02
1994-02-01 $12.61 $10,138,886.12
1994-03-01 $13.73 $11,034,882.72
1994-04-04 $13.13 $10,558,699.24
1994-05-02 $13.28 $10,679,005.07
1994-06-01 $13.95 $11,220,133.60
1994-07-01 $13.84 $11,131,134.45
1994-08-01 $13.47 $10,832,094.46
1994-09-01 $13.73 $11,044,481.90
1994-10-03 $13.09 $10,532,488.54
1994-11-01 $13.17 $10,593,844.76
1994-12-01 $13.58 $10,928,571.86
1995-01-03 $14.11 $11,354,571.58
1995-02-01 $13.85 $11,143,051.85
1995-03-01 $14.00 $11,265,175.79
1995-04-03 $16.05 $12,914,737.95
1995-05-01 $16.65 $13,404,240.91
1995-06-01 $17.87 $14,386,780.93
1995-07-03 $18.79 $15,123,990.95
1995-08-01 $20.46 $16,474,805.73
1995-09-01 $20.01 $16,107,411.43
1995-10-02 $20.54 $16,539,591.72
1995-11-01 $20.81 $16,756,191.83
1995-12-01 $22.57 $18,177,622.71
1996-01-02 $24.53 $19,755,250.73
1996-02-01 $23.92 $19,261,587.56
1996-03-01 $24.80 $19,974,184.41
1996-04-01 $26.15 $21,060,737.21
1996-05-01 $24.84 $20,007,147.54
1996-06-03 $26.09 $21,010,670.67
1996-07-01 $27.79 $22,381,247.49
1996-08-01 $27.55 $22,195,486.14
1996-09-03 $28.10 $22,640,283.46
1996-10-01 $29.54 $23,796,714.75
1996-11-01 $28.49 $22,954,534.73
1996-12-02 $30.33 $24,435,465.46
1997-01-02 $32.31 $26,034,167.27
1997-02-03 $33.56 $27,037,711.98
1997-03-03 $31.85 $25,664,596.47
1997-04-01 $31.19 $25,131,567.70
1997-05-01 $30.88 $24,881,272.37
1997-06-02 $32.96 $26,558,548.20
1997-07-01 $33.82 $27,252,645.79
1997-08-01 $36.59 $29,490,564.89
1997-09-02 $35.74 $28,806,549.92
1997-10-01 $33.82 $27,259,823.32
1997-11-03 $29.90 $24,102,102.62
1997-12-01 $33.93 $27,344,730.33
1998-01-02 $30.74 $24,779,199.13
1998-02-02 $30.39 $24,495,005.70
1998-03-02 $33.27 $26,823,102.77
1998-04-01 $33.27 $26,824,102.77
1998-05-01 $32.64 $26,316,591.78
1998-06-01 $30.13 $24,288,580.21
1998-07-01 $30.01 $24,193,949.28
1998-08-03 $23.96 $19,317,918.09
1998-09-01 $20.99 $16,926,681.31
1998-10-01 $20.52 $16,543,710.59
1998-11-02 $26.23 $21,152,629.97
1998-12-01 $25.72 $20,741,843.59
1999-01-04 $20.98 $16,921,977.70
1999-02-01 $21.70 $17,500,953.60
1999-03-01 $22.70 $18,309,340.94
1999-04-01 $21.70 $17,504,472.60
1999-05-03 $27.49 $22,179,776.63
1999-06-01 $27.34 $22,058,440.85
1999-07-01 $28.27 $22,803,344.22
1999-08-02 $29.39 $23,709,998.08
1999-09-01 $28.95 $23,361,506.88
1999-10-01 $27.59 $22,259,329.47
1999-11-01 $28.71 $23,168,863.45
1999-12-01 $26.79 $21,615,879.77
2000-01-03 $25.94 $20,933,252.42
2000-02-01 $28.24 $22,789,912.43
2000-03-01 $23.52 $18,981,432.80
2000-04-03 $24.09 $19,439,819.25
2000-05-01 $25.30 $20,420,985.90
2000-06-01 $26.17 $21,119,943.90
2000-07-03 $27.10 $21,875,239.93
2000-08-01 $31.65 $25,549,431.26
2000-09-01 $35.69 $28,814,880.16
2000-10-02 $38.10 $30,756,616.89
2000-11-01 $42.87 $34,606,295.64
2000-12-01 $43.00 $34,714,755.17
2001-01-02 $40.51 $32,704,744.56
2001-02-01 $36.93 $29,815,067.69
2001-03-01 $39.09 $31,561,753.56
2001-04-02 $36.06 $29,112,960.48
2001-05-01 $41.57 $33,563,959.83
2001-06-01 $42.71 $34,486,437.61
2001-07-02 $37.03 $29,903,402.84
2001-08-01 $38.77 $31,305,128.52
2001-09-04 $32.92 $26,585,103.43
2001-10-01 $21.35 $17,245,388.08
2001-11-01 $21.87 $17,666,875.35
2001-12-03 $23.18 $18,726,039.13
2002-01-02 $25.24 $20,385,629.86
2002-02-01 $27.46 $22,184,424.63
2002-03-01 $31.82 $25,706,088.23
2002-04-01 $31.87 $25,750,058.10
2002-05-01 $30.26 $24,450,660.57
2002-06-03 $27.95 $22,580,013.89
2002-07-01 $29.78 $24,059,006.01
2002-08-01 $27.13 $21,918,441.30
2002-09-03 $23.78 $19,218,147.94
2002-10-01 $24.15 $19,511,820.08
2002-11-01 $20.39 $16,477,645.57
2002-12-02 $23.00 $18,583,931.21
2003-01-02 $22.85 $18,465,031.62
2003-02-03 $20.98 $16,956,346.25
2003-03-03 $18.38 $14,858,022.12
2003-04-01 $17.41 $14,069,801.95
2003-05-01 $18.38 $14,860,078.21
2003-06-02 $21.80 $17,620,912.34
2003-07-01 $23.63 $19,105,032.52
2003-08-01 $22.11 $17,876,470.65
2003-09-02 $25.84 $20,892,269.43
2003-10-01 $24.23 $19,590,626.87
2003-11-03 $26.67 $21,570,635.06
2003-12-01 $26.18 $21,172,174.31
2004-01-02 $28.91 $23,383,937.91
2004-02-02 $29.29 $23,691,238.61
2004-03-01 $30.26 $24,472,283.60
2004-04-01 $28.18 $22,795,951.05
2004-05-03 $30.13 $24,368,134.57
2004-06-01 $31.86 $25,775,018.89
2004-07-01 $34.66 $28,034,412.46
2004-08-02 $35.36 $28,602,846.10
2004-09-01 $36.53 $29,554,500.40
2004-10-01 $36.59 $29,606,279.15
2004-11-01 $34.83 $28,179,985.31
2004-12-01 $38.29 $30,979,762.57
2005-01-03 $35.68 $28,868,246.14
2005-02-01 $35.73 $28,908,880.19
2005-03-01 $38.32 $31,008,856.76
2005-04-01 $41.34 $33,451,179.24
2005-05-02 $41.76 $33,793,634.25
2005-06-01 $45.05 $36,459,415.47
2005-07-01 $45.68 $36,963,302.91
2005-08-01 $46.43 $37,575,788.98
2005-09-01 $46.77 $37,854,917.75
2005-10-03 $47.59 $38,515,591.10
2005-11-01 $46.11 $37,317,659.07
2005-12-01 $49.57 $40,121,732.54
2006-01-03 $50.12 $40,566,169.53
2006-02-01 $50.96 $41,246,720.19
2006-03-01 $52.12 $42,190,582.41
2006-04-03 $55.74 $45,118,026.98
2006-05-01 $59.92 $48,502,456.51
2006-06-01 $59.97 $48,541,711.78
2006-07-03 $58.29 $47,184,648.00
2006-08-01 $56.05 $45,369,069.00
2006-09-01 $54.29 $43,948,499.66
2006-10-02 $57.56 $46,594,693.49
2006-11-01 $57.62 $46,648,130.71
2006-12-01 $64.68 $52,363,757.79
2007-01-03 $64.41 $52,142,548.40
2007-02-01 $65.76 $53,242,887.07
2007-03-01 $63.70 $51,571,027.12
2007-04-02 $64.41 $52,147,317.83
2007-05-01 $67.60 $54,731,322.89
2007-06-01 $72.65 $58,825,443.95
2007-07-02 $70.43 $57,023,311.13
2007-08-01 $76.07 $61,597,026.25
2007-09-04 $70.05 $56,716,664.59
2007-10-01 $77.88 $63,062,223.39
2007-11-01 $70.54 $57,120,621.50
2007-12-03 $67.27 $54,472,580.58
2008-01-02 $63.48 $51,405,457.60
2008-02-01 $60.65 $49,115,714.39
2008-03-03 $59.41 $48,111,923.91
2008-04-01 $55.88 $45,256,144.63
2008-05-01 $62.90 $50,941,006.10
2008-06-02 $60.04 $48,627,004.46
2008-07-01 $48.43 $39,220,183.18
2008-08-01 $45.88 $37,159,796.82
2008-09-02 $49.04 $39,717,585.29
2008-10-01 $42.15 $34,141,126.93
2008-11-03 $39.35 $31,868,871.44
2008-12-01 $29.91 $24,229,623.19
2009-01-02 $33.94 $27,493,230.05
2009-02-02 $30.60 $24,790,473.59
2009-03-02 $22.36 $18,112,283.05
2009-04-01 $26.85 $21,752,929.80
2009-05-01 $31.22 $25,295,530.98
2009-06-01 $36.49 $29,568,017.66
2009-07-01 $32.31 $26,178,309.23
2009-08-03 $33.50 $27,146,341.10
2009-09-01 $37.67 $30,524,864.71
2009-10-01 $40.25 $32,616,353.71
2009-11-02 $37.29 $30,213,838.80
2009-12-01 $41.86 $33,922,377.82
2010-01-04 $43.78 $35,476,785.16
2010-02-01 $48.08 $38,963,579.74
2010-03-01 $50.21 $40,692,954.79
2010-04-01 $57.26 $46,410,030.77
2010-05-03 $58.36 $47,301,212.18
2010-06-01 $49.67 $40,260,338.33
2010-07-01 $49.13 $39,820,031.56
2010-08-02 $54.99 $44,573,095.84
2010-09-01 $49.45 $40,083,202.40
2010-10-01 $53.06 $43,005,673.55
2010-11-01 $55.95 $45,355,473.39
2010-12-01 $52.49 $42,549,398.62
2011-01-03 $53.03 $42,990,654.57
2011-02-01 $56.14 $45,510,232.49
2011-03-01 $56.33 $45,664,948.84
2011-04-01 $59.46 $48,199,267.36
2011-05-02 $63.89 $51,795,188.99
2011-06-01 $60.85 $49,333,030.96
2011-07-01 $59.98 $48,626,937.59
2011-08-01 $56.80 $46,048,299.76
2011-09-01 $53.70 $43,540,326.88
2011-10-03 $47.36 $38,399,542.30
2011-11-01 $51.36 $41,643,898.80
2011-12-01 $58.08 $47,091,891.81
2012-01-03 $60.73 $49,242,481.06
2012-02-01 $61.67 $50,006,462.56
2012-03-01 $61.80 $50,108,236.59
2012-04-02 $61.87 $50,169,287.73
2012-05-01 $63.58 $51,558,522.41
2012-06-01 $55.67 $45,142,019.87
2012-07-02 $60.59 $49,130,887.69
2012-08-01 $60.25 $48,856,608.61
2012-09-04 $59.03 $47,867,328.55
2012-10-01 $58.31 $47,287,470.87
2012-11-01 $58.96 $47,815,316.71
2012-12-03 $62.03 $50,305,345.68
2013-01-02 $64.58 $52,379,186.56
2013-02-01 $62.74 $50,884,999.48
2013-03-01 $65.18 $52,861,324.23
2013-04-01 $71.90 $58,313,979.88
2013-05-01 $76.90 $62,371,301.74
2013-06-03 $85.40 $69,266,202.78
2013-07-01 $87.52 $70,986,134.50
2013-08-01 $90.45 $73,366,161.06
2013-09-03 $89.42 $72,533,795.46
2013-10-01 $100.27 $81,334,709.67
2013-11-01 $113.28 $91,890,216.41
2013-12-02 $114.66 $93,009,497.53
2014-01-02 $116.81 $94,750,606.48
2014-02-03 $105.19 $85,329,917.83
2014-03-03 $110.20 $89,395,811.25
2014-04-01 $110.20 $89,389,842.61
2014-05-01 $110.41 $89,565,147.20
2014-06-02 $117.46 $95,285,114.78
2014-07-01 $110.76 $89,852,272.35
2014-08-01 $104.05 $84,405,351.11
2014-09-02 $109.11 $88,515,088.82
2014-10-01 $108.41 $87,944,696.26
2014-11-03 $109.59 $88,905,067.36
2014-12-01 $115.79 $93,937,511.76
2015-01-02 $113.66 $92,207,200.32
2015-02-02 $127.92 $103,781,118.38
2015-03-02 $135.35 $109,807,223.43
2015-04-01 $130.81 $106,124,180.97
2015-05-01 $127.31 $103,290,746.46
2015-06-01 $125.10 $101,496,218.53
2015-07-01 $124.64 $101,123,557.12
2015-08-03 $127.26 $103,251,521.04
2015-09-01 $113.59 $92,159,987.80
2015-10-01 $116.42 $94,453,435.99
2015-11-02 $132.27 $107,319,656.82
2015-12-01 $132.50 $107,503,946.88
2016-01-04 $126.01 $102,236,698.21
2016-02-01 $109.02 $88,455,767.99
2016-03-01 $108.58 $88,100,279.33
2016-04-01 $114.92 $93,242,164.29
2016-05-02 $121.30 $98,420,826.23
2016-06-01 $115.35 $93,597,442.28
2016-07-01 $118.34 $96,027,049.63
2016-08-01 $121.56 $98,634,372.75
2016-09-01 $119.52 $96,981,595.74
2016-10-03 $121.80 $98,834,129.68
2016-11-01 $131.03 $106,323,480.55
2016-12-01 $141.29 $114,649,243.78
2017-01-03 $145.53 $118,095,983.75
2017-02-01 $152.02 $123,363,418.32
2017-03-01 $171.98 $139,556,549.23
2017-04-03 $165.19 $134,048,441.88
2017-05-01 $170.56 $138,405,153.66
2017-06-01 $176.51 $143,235,436.90
2017-07-03 $187.13 $151,854,087.85
2017-08-01 $225.62 $183,091,543.27
2017-09-01 $227.81 $184,869,166.18
2017-10-02 $242.65 $196,916,315.95
2017-11-01 $245.03 $198,848,098.12
2017-12-01 $258.62 $209,879,098.86
2018-01-02 $282.89 $229,570,319.73
2018-02-01 $340.16 $276,051,442.41
2018-03-01 $334.90 $271,780,462.18
2018-04-02 $308.80 $250,602,621.37
2018-05-01 $315.60 $256,121,792.94
2018-06-01 $343.33 $278,630,386.48
2018-07-02 $323.47 $262,509,663.33
2018-08-01 $339.52 $275,539,343.18
2018-09-04 $334.90 $271,791,756.41
2018-10-01 $369.76 $300,082,694.92
2018-11-01 $351.17 $284,996,664.80
2018-12-03 $349.77 $283,861,290.43
2019-01-02 $314.65 $255,354,679.88
2019-02-01 $376.46 $305,526,029.43
2019-03-01 $430.30 $349,218,136.22
2019-04-01 $382.37 $310,320,267.88
2019-05-01 $367.97 $298,638,876.58
2019-06-03 $332.85 $270,136,795.12
2019-07-01 $350.11 $284,143,200.90
2019-08-01 $328.34 $266,471,972.57
2019-09-03 $350.28 $284,282,083.20
2019-10-01 $370.56 $300,742,271.35
2019-11-01 $341.16 $276,880,559.25
2019-12-02 $353.08 $286,557,229.71
2020-01-02 $331.35 $268,921,701.16
2020-02-03 $314.13 $254,948,971.17
2020-03-02 $289.27 $234,772,745.80
2020-04-01 $130.70 $106,077,669.98
2020-05-01 $133.37 $108,245,672.21
2020-06-01 $151.39 $122,872,056.83
2020-07-01 $180.32 $146,353,402.91
2020-08-03 $162.27 $131,704,451.37
2020-09-01 $172.10 $139,683,851.35
2020-10-01 $167.86 $136,243,478.45
2020-11-02 $148.60 $120,612,114.35
2020-12-01 $213.01 $172,891,879.95
2021-01-04 $202.72 $164,540,894.93
2021-02-01 $195.84 $158,957,630.16
2021-03-01 $224.39 $182,131,837.43
2021-04-01 $252.96 $205,322,408.90
2021-05-03 $235.19 $190,899,863.73
2021-06-01 $254.73 $206,761,155.48
2021-07-01 $239.73 $194,586,842.86
2021-08-02 $225.34 $182,907,600.09
2021-09-01 $218.12 $177,048,153.13
2021-10-01 $226.00 $183,445,358.62
2021-11-01 $214.58 $174,176,687.56
2021-12-01 $188.19 $152,756,666.78
2022-01-03 $207.86 $168,724,101.33
2022-02-01 $208.34 $169,114,723.42
2022-03-01 $194.91 $158,214,266.49
2022-04-01 $190.76 $154,846,580.21
2022-05-02 $148.61 $120,632,951.36
2022-06-01 $130.65 $106,055,062.95
2022-07-01 $139.84 $113,516,042.53
2022-08-01 $169.07 $137,244,697.41
2022-09-01 $153.66 $124,736,433.80
2022-10-03 $126.05 $102,324,490.08
2022-11-01 $143.38 $116,393,586.53
2022-12-01 $175.78 $142,696,381.52
2023-01-03 $195.39 $158,616,576.81
2023-02-01 $214.75 $174,333,923.77
2023-03-01 $204.55 $166,054,572.25
2023-04-03 $215.39 $174,855,527.90
2023-05-01 $203.87 $165,504,485.40
2023-06-01 $207.96 $168,825,813.45
2023-07-03 $210.92 $171,229,789.74
2023-08-01 $238.01 $193,223,082.64
2023-09-01 $223.40 $181,363,280.90
2023-10-02 $187.83 $152,487,420.39
2023-11-01 $189.38 $153,746,770.84
2023-12-01 $233.87 $189,866,643.77
2024-01-02 $251.76 $204,391,585.33
2024-02-01 $209.81 $170,335,441.35
2024-03-01 $200.00 $162,372,138.97
2024-04-01 $189.50 $153,848,601.67
2024-05-01 $171.46 $139,203,544.99
2024-06-03 $184.57 $149,848,184.84
2024-07-01 $186.70 $151,578,474.90
2024-08-01 $178.31 $144,767,780.56
2024-09-03 $161.02 $130,731,239.27
2024-10-01 $154.22 $125,211,354.89
2024-11-01 $154.59 $125,512,754.25
2024-12-02 $156.54 $127,096,971.11
2025-01-02 $171.87 $139,544,610.20
2025-02-03 $175.87 $142,793,288.42
2025-03-03 $170.06 $138,077,004.75
2025-04-01 $168.17 $136,543,455.42
2025-05-01 $182.89 $148,496,170.07
2025-06-02 $211.47 $171,702,489.26
2025-07-01 $209.79 $170,339,411.41
2025-08-01 $221.90 $180,173,151.02
2025-09-02 $237.38 $192,743,247.16
2025-10-01 $215.20 $174,734,951.25
2025-11-03 $204.55 $166,088,524.71
2025-12-01 $186.46 $151,400,985.19
2026-01-02 $227.77 $184,944,697.32
2026-02-02 $233.02 $189,208,592.53
2026-03-02 $229.74 $186,546,284.91
2026-04-01 $207.32 $168,342,500.09
2026-05-01 $227.38 $184,632,087.88
2026-06-01 $224.30 $182,132,132.84
2026-07-01 $218.58 $177,488,478.32
2026-08-03 $233.49 $189,596,504.77
Want to test other tickers with this strategy? Try another ticker.