Backtest: Dollar Cost Averaging BA (The Boeing Company)

This analysis evaluates a dollar-cost-averaging strategy over the past 64 years, providing a historical perspective on BA's performance from 1962-01-03 to 2025-12-21.

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 2025-12-21 - $173,827,750.92

Over 64 years, portfolio value grew from $1,000.00 to $173,827,750.92.

Total Invested $768,000.00
Final Portfolio Value $173,827,750.92
Total Gain 22,533.82%
Annualized Return 12.29%

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 64-year period, investing $1,000 monthly in BA resulted in a total gain of 22,533.82%, with an annualized return of 12.29%.

Drawdown and Risk

The maximum drawdown recorded during this period was 84.61%. This drawdown began after a peak asset of $280,655.52 on 1967-08-03, and reached its lowest point on 1970-07-07 when the asset fell to $43,188.57. 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 - $280,655.52 📉 1970-07-07 - $43,188.57

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 $3,046.43
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 $6,062.98
1962-08-01 $0.16 $7,044.56
1962-09-01 $0.16 $8,049.90
1962-10-02 $0.14 $8,279.70
1962-11-01 $0.15 $9,647.06
1962-12-01 $0.16 $10,931.60
1963-01-01 $0.15 $11,439.50
1963-02-01 $0.16 $13,055.78
1963-03-01 $0.15 $13,926.38
1963-04-02 $0.15 $14,243.70
1963-05-01 $0.15 $15,488.43
1963-06-01 $0.15 $16,593.81
1963-07-02 $0.14 $16,916.50
1963-08-01 $0.13 $16,776.73
1963-09-04 $0.14 $18,995.30
1963-10-01 $0.14 $19,312.03
1963-11-01 $0.14 $20,600.28
1963-12-03 $0.16 $24,653.02
1964-01-01 $0.15 $23,972.13
1964-02-01 $0.17 $27,561.47
1964-03-03 $0.18 $31,369.03
1964-04-01 $0.19 $32,822.33
1964-05-01 $0.18 $33,074.24
1964-06-02 $0.21 $39,306.34
1964-07-01 $0.23 $43,506.88
1964-08-01 $0.24 $46,758.96
1964-09-01 $0.26 $51,879.64
1964-10-01 $0.29 $58,799.43
1964-11-03 $0.28 $56,405.10
1964-12-01 $0.29 $60,093.52
1965-01-01 $0.30 $63,949.61
1965-02-02 $0.29 $61,351.76
1965-03-02 $0.30 $65,441.11
1965-04-01 $0.28 $61,611.58
1965-05-01 $0.33 $74,025.65
1965-06-02 $0.32 $73,775.53
1965-07-01 $0.30 $68,934.47
1965-08-03 $0.34 $80,113.56
1965-09-01 $0.37 $87,932.02
1965-10-01 $0.45 $107,262.20
1965-11-02 $0.57 $136,441.48
1965-12-01 $0.63 $153,373.30
1966-01-01 $0.59 $144,367.70
1966-02-01 $0.75 $185,117.16
1966-03-01 $0.76 $187,226.32
1966-04-01 $0.70 $172,974.06
1966-05-03 $0.68 $169,575.67
1966-06-01 $0.62 $155,237.10
1966-07-01 $0.65 $165,385.61
1966-08-02 $0.53 $136,184.68
1966-09-01 $0.50 $127,568.53
1966-10-01 $0.47 $121,481.23
1966-11-01 $0.45 $116,526.35
1966-12-01 $0.59 $155,633.87
1967-01-04 $0.62 $164,233.18
1967-02-01 $0.65 $172,573.29
1967-03-01 $0.68 $182,657.60
1967-04-01 $0.77 $206,023.62
1967-05-02 $0.90 $241,673.04
1967-06-01 $0.86 $232,435.02
1967-07-01 $0.97 $265,015.79
1967-08-01 $0.97 $265,381.79
1967-09-01 $0.90 $246,054.89
1967-10-03 $0.79 $216,618.32
1967-11-01 $0.80 $220,193.22
1967-12-01 $0.86 $239,158.53
1968-01-03 $0.82 $228,103.08
1968-02-01 $0.71 $200,303.80
1968-03-01 $0.71 $200,428.75
1968-04-02 $0.64 $181,518.72
1968-05-01 $0.73 $208,211.54
1968-06-01 $0.66 $188,126.50
1968-07-02 $0.61 $174,577.13
1968-08-02 $0.56 $162,985.75
1968-09-04 $0.54 $156,913.44
1968-10-01 $0.55 $160,338.09
1968-11-01 $0.52 $153,798.70
1968-12-03 $0.58 $172,083.34
1969-01-01 $0.54 $162,439.11
1969-02-01 $0.56 $169,508.16
1969-03-01 $0.51 $152,965.44
1969-04-02 $0.48 $146,335.37
1969-05-01 $0.45 $139,286.90
1969-06-03 $0.43 $131,564.87
1969-07-01 $0.41 $128,453.37
1969-08-01 $0.33 $104,214.79
1969-09-03 $0.37 $115,864.47
1969-10-01 $0.31 $98,448.91
1969-11-01 $0.31 $100,426.89
1969-12-02 $0.30 $99,450.02
1970-01-01 $0.27 $90,864.48
1970-02-02 $0.22 $72,883.84
1970-03-02 $0.24 $80,025.86
1970-04-01 $0.22 $75,220.85
1970-05-01 $0.20 $69,423.42
1970-06-01 $0.18 $63,995.23
1970-07-01 $0.12 $44,969.58
1970-08-03 $0.13 $48,996.48
1970-09-01 $0.16 $60,070.56
1970-10-01 $0.16 $61,070.56
1970-11-02 $0.14 $55,334.62
1970-12-01 $0.14 $57,305.32
1971-01-04 $0.15 $59,293.42
1971-02-01 $0.21 $85,356.33
1971-03-01 $0.23 $94,534.06
1971-04-01 $0.21 $86,235.65
1971-05-03 $0.23 $98,090.97
1971-06-01 $0.23 $99,621.12
1971-07-01 $0.20 $86,160.12
1971-08-02 $0.17 $74,058.95
1971-09-01 $0.16 $70,084.82
1971-10-01 $0.15 $69,402.91
1971-11-01 $0.16 $70,857.28
1971-12-01 $0.16 $75,922.66
1972-01-03 $0.20 $95,167.73
1972-02-01 $0.25 $119,959.67
1972-03-01 $0.25 $119,037.39
1972-04-03 $0.25 $119,429.97
1972-05-01 $0.22 $108,063.40
1972-06-01 $0.23 $112,168.84
1972-07-03 $0.22 $110,662.23
1972-08-01 $0.22 $109,132.71
1972-09-01 $0.24 $118,962.52
1972-10-02 $0.24 $119,962.52
1972-11-01 $0.23 $115,094.84
1972-12-01 $0.27 $136,444.40
1973-01-02 $0.27 $140,106.62
1973-02-01 $0.24 $124,347.56
1973-03-01 $0.23 $118,424.24
1973-04-02 $0.20 $108,471.87
1973-05-01 $0.19 $100,490.07
1973-06-01 $0.19 $100,598.53
1973-07-02 $0.18 $97,347.93
1973-08-01 $0.20 $110,516.48
1973-09-04 $0.18 $99,749.76
1973-10-01 $0.20 $113,951.97
1973-11-01 $0.21 $121,501.62
1973-12-03 $0.15 $85,751.12
1974-01-02 $0.13 $76,126.95
1974-02-01 $0.15 $86,485.45
1974-03-01 $0.16 $96,920.26
1974-04-01 $0.15 $89,975.86
1974-05-01 $0.16 $99,812.84
1974-06-03 $0.18 $111,571.42
1974-07-01 $0.19 $116,703.65
1974-08-01 $0.19 $117,030.80
1974-09-03 $0.19 $118,878.82
1974-10-01 $0.17 $110,471.17
1974-11-01 $0.20 $125,280.17
1974-12-02 $0.20 $131,839.69
1975-01-02 $0.18 $116,805.09
1975-02-03 $0.19 $125,891.58
1975-03-03 $0.22 $145,816.22
1975-04-01 $0.23 $153,276.40
1975-05-01 $0.30 $200,723.85
1975-06-02 $0.34 $229,534.12
1975-07-01 $0.34 $229,589.60
1975-08-01 $0.30 $202,128.01
1975-09-02 $0.30 $200,874.19
1975-10-01 $0.30 $204,771.52
1975-11-03 $0.30 $208,682.76
1975-12-01 $0.28 $192,008.59
1976-01-02 $0.29 $198,977.61
1976-02-02 $0.32 $220,975.50
1976-03-01 $0.30 $207,775.47
1976-04-01 $0.31 $220,997.74
1976-05-03 $0.33 $236,321.53
1976-06-01 $0.42 $299,301.97
1976-07-01 $0.47 $336,675.51
1976-08-02 $0.47 $335,591.04
1976-09-01 $0.48 $341,737.15
1976-10-01 $0.54 $385,981.89
1976-11-01 $0.50 $361,602.31
1976-12-01 $0.52 $378,545.04
1977-01-03 $0.53 $383,846.66
1977-02-01 $0.47 $340,639.66
1977-03-01 $0.52 $381,728.23
1977-04-01 $0.52 $381,634.33
1977-05-02 $0.60 $439,660.54
1977-06-01 $0.63 $458,002.93
1977-07-01 $0.70 $514,451.28
1977-08-01 $0.72 $526,563.01
1977-09-01 $0.67 $492,705.74
1977-10-03 $0.59 $432,961.05
1977-11-01 $0.62 $461,020.84
1977-12-01 $0.70 $516,746.04
1978-01-03 $0.68 $501,741.08
1978-02-01 $0.65 $486,703.54
1978-03-01 $0.80 $595,604.77
1978-04-03 $0.83 $617,301.51
1978-05-01 $1.05 $788,750.64
1978-06-01 $1.24 $929,409.81
1978-07-03 $1.30 $974,556.92
1978-08-01 $1.61 $1,210,474.45
1978-09-01 $1.83 $1,370,888.10
1978-10-02 $1.59 $1,196,433.42
1978-11-01 $1.60 $1,202,116.02
1978-12-01 $1.78 $1,341,371.43
1979-01-02 $1.80 $1,354,096.14
1979-02-01 $1.90 $1,434,887.82
1979-03-01 $1.61 $1,214,442.88
1979-04-02 $1.62 $1,224,894.43
1979-05-01 $1.59 $1,199,883.13
1979-06-01 $1.46 $1,104,965.50
1979-07-02 $1.52 $1,152,453.57
1979-08-01 $1.66 $1,260,824.48
1979-09-04 $1.77 $1,344,266.21
1979-10-01 $1.87 $1,420,948.97
1979-11-01 $1.65 $1,248,838.40
1979-12-03 $1.74 $1,322,025.39
1980-01-02 $1.89 $1,435,000.43
1980-02-01 $2.56 $1,949,274.72
1980-03-03 $2.34 $1,781,319.46
1980-04-01 $2.05 $1,560,110.82
1980-05-01 $2.04 $1,553,820.44
1980-06-02 $2.01 $1,536,000.14
1980-07-01 $2.05 $1,564,626.45
1980-08-01 $2.20 $1,676,200.73
1980-09-02 $2.24 $1,707,539.88
1980-10-01 $2.32 $1,769,922.65
1980-11-03 $2.18 $1,670,422.74
1980-12-01 $2.23 $1,704,578.60
1981-01-02 $2.56 $1,960,413.33
1981-02-02 $2.29 $1,751,774.33
1981-03-02 $2.09 $1,602,743.73
1981-04-01 $2.10 $1,609,467.61
1981-05-01 $2.04 $1,564,646.13
1981-06-01 $1.97 $1,512,969.31
1981-07-01 $1.83 $1,409,624.55
1981-08-03 $1.65 $1,271,403.58
1981-09-01 $1.41 $1,082,671.88
1981-10-01 $1.46 $1,124,860.55
1981-11-02 $1.59 $1,225,979.25
1981-12-01 $1.41 $1,088,585.94
1982-01-04 $1.44 $1,113,510.67
1982-02-01 $1.29 $994,779.34
1982-03-01 $1.17 $909,412.92
1982-04-01 $1.10 $849,378.91
1982-05-03 $1.21 $935,927.87
1982-06-01 $1.07 $835,028.35
1982-07-01 $0.99 $773,712.63
1982-08-02 $1.06 $824,629.69
1982-09-01 $1.49 $1,161,536.42
1982-10-01 $1.38 $1,079,569.84
1982-11-01 $1.78 $1,393,581.03
1982-12-01 $2.14 $1,670,172.11
1983-01-03 $2.23 $1,742,380.03
1983-02-01 $2.39 $1,866,448.58
1983-03-01 $2.48 $1,943,668.18
1983-04-04 $2.66 $2,082,099.86
1983-05-02 $2.53 $1,984,887.15
1983-06-01 $2.78 $2,182,270.40
1983-07-01 $3.09 $2,421,337.26
1983-08-01 $2.84 $2,223,868.48
1983-09-01 $2.66 $2,090,258.26
1983-10-03 $2.79 $2,191,432.29
1983-11-01 $2.67 $2,098,894.42
1983-12-01 $3.11 $2,442,104.62
1984-01-03 $3.02 $2,375,641.99
1984-02-01 $3.04 $2,390,141.13
1984-03-01 $2.98 $2,342,966.61
1984-04-02 $2.61 $2,057,907.10
1984-05-01 $2.65 $2,086,163.37
1984-06-01 $2.76 $2,175,168.14
1984-07-02 $3.05 $2,403,322.04
1984-08-01 $3.35 $2,645,342.36
1984-09-04 $3.68 $2,900,173.28
1984-10-01 $3.75 $2,956,677.43
1984-11-01 $4.14 $3,270,003.17
1984-12-03 $3.78 $2,983,254.32
1985-01-02 $3.84 $3,033,159.63
1985-02-01 $4.41 $3,481,447.10
1985-03-01 $4.74 $3,747,901.23
1985-04-01 $4.45 $3,516,855.93
1985-05-01 $4.21 $3,327,944.70
1985-06-03 $4.75 $3,754,494.49
1985-07-01 $4.87 $3,850,948.59
1985-08-01 $5.35 $4,233,861.88
1985-09-03 $5.12 $4,055,421.43
1985-10-01 $5.03 $3,981,712.75
1985-11-01 $4.94 $3,907,994.74
1985-12-02 $5.32 $4,211,458.36
1986-01-02 $5.70 $4,513,274.57
1986-02-03 $5.22 $4,138,169.93
1986-03-03 $5.77 $4,576,132.09
1986-04-01 $6.11 $4,847,589.68
1986-05-01 $6.07 $4,816,130.20
1986-06-02 $6.31 $5,005,753.45
1986-07-01 $7.07 $5,605,266.45
1986-08-01 $6.46 $5,127,366.91
1986-09-02 $6.55 $5,197,954.35
1986-10-01 $6.00 $4,761,230.21
1986-11-03 $5.79 $4,598,052.30
1986-12-01 $5.58 $4,427,654.08
1987-01-02 $5.78 $4,593,864.66
1987-02-02 $5.53 $4,396,565.85
1987-03-02 $5.95 $4,728,171.25
1987-04-01 $5.87 $4,662,578.49
1987-05-01 $5.06 $4,019,697.44
1987-06-01 $5.08 $4,040,840.17
1987-07-01 $5.24 $4,164,969.58
1987-08-03 $5.91 $4,703,385.36
1987-09-01 $5.85 $4,657,034.72
1987-10-01 $5.75 $4,579,100.81
1987-11-02 $4.36 $3,474,802.42
1987-12-01 $4.03 $3,211,660.52
1988-01-04 $4.43 $3,531,551.73
1988-02-01 $5.29 $4,216,076.11
1988-03-01 $5.42 $4,318,114.58
1988-04-04 $5.17 $4,123,883.03
1988-05-02 $5.56 $4,435,034.16
1988-06-01 $6.41 $5,109,675.66
1988-07-01 $6.86 $5,469,853.93
1988-08-01 $7.25 $5,783,749.80
1988-09-01 $6.79 $5,413,847.00
1988-10-03 $7.37 $5,878,560.97
1988-11-01 $7.54 $6,018,699.55
1988-12-01 $7.22 $5,765,248.87
1989-01-03 $6.97 $5,567,855.25
1989-02-01 $7.47 $5,965,722.90
1989-03-01 $7.30 $5,828,238.49
1989-04-03 $7.96 $6,358,013.51
1989-05-01 $9.08 $7,252,187.13
1989-06-01 $9.47 $7,567,968.48
1989-07-03 $8.70 $6,954,072.63
1989-08-01 $9.06 $7,238,910.71
1989-09-01 $10.07 $8,049,043.86
1989-10-02 $10.11 $8,085,737.05
1989-11-01 $10.02 $8,015,338.79
1989-12-01 $11.04 $8,831,261.55
1990-01-02 $11.04 $8,832,261.55
1990-02-01 $11.00 $8,797,359.97
1990-03-01 $11.73 $9,382,094.23
1990-04-02 $12.88 $10,303,260.26
1990-05-01 $13.04 $10,430,571.02
1990-06-01 $15.37 $12,295,271.82
1990-07-02 $16.08 $12,867,516.93
1990-08-01 $15.16 $12,134,008.40
1990-09-04 $13.29 $10,634,164.19
1990-10-01 $12.09 $9,678,367.28
1990-11-01 $12.09 $9,679,367.28
1990-12-03 $12.37 $9,900,350.34
1991-01-02 $12.33 $9,873,846.14
1991-02-01 $13.67 $10,947,493.76
1991-03-01 $13.60 $10,890,572.09
1991-04-01 $12.94 $10,366,390.68
1991-05-01 $12.56 $10,063,313.21
1991-06-03 $13.43 $10,757,399.19
1991-07-01 $12.77 $10,230,253.96
1991-08-01 $12.56 $10,064,463.92
1991-09-03 $13.85 $11,098,370.84
1991-10-01 $14.13 $11,323,011.17
1991-11-01 $13.85 $11,100,351.09
1991-12-02 $12.59 $10,089,929.00
1992-01-02 $13.25 $10,624,931.97
1992-02-03 $14.27 $11,441,073.66
1992-03-02 $13.08 $10,482,893.66
1992-04-01 $12.76 $10,229,589.70
1992-05-01 $12.34 $9,891,489.95
1992-06-01 $12.48 $10,005,690.64
1992-07-01 $11.66 $9,352,915.67
1992-08-03 $11.45 $9,183,344.05
1992-09-01 $10.63 $8,526,511.21
1992-10-01 $10.38 $8,327,228.06
1992-11-02 $10.56 $8,471,307.15
1992-12-01 $10.06 $8,070,043.76
1993-01-04 $11.38 $9,137,442.15
1993-02-01 $10.34 $8,302,528.15
1993-03-01 $9.84 $7,897,690.51
1993-04-01 $10.09 $8,101,937.45
1993-05-03 $10.96 $8,799,881.72
1993-06-01 $11.58 $9,296,102.63
1993-07-01 $10.77 $8,653,976.85
1993-08-02 $11.36 $9,122,756.58
1993-09-01 $11.61 $9,329,952.30
1993-10-01 $11.36 $9,124,924.49
1993-11-01 $11.06 $8,890,447.63
1993-12-01 $11.18 $8,980,948.51
1994-01-03 $12.87 $10,345,387.72
1994-02-01 $12.61 $10,138,893.15
1994-03-01 $13.73 $11,034,885.93
1994-04-04 $13.13 $10,558,700.14
1994-05-02 $13.28 $10,679,005.21
1994-06-01 $13.95 $11,220,128.38
1994-07-01 $13.84 $11,131,127.69
1994-08-01 $13.47 $10,832,097.66
1994-09-01 $13.73 $11,044,480.51
1994-10-03 $13.09 $10,532,486.38
1994-11-01 $13.17 $10,593,850.27
1994-12-01 $13.58 $10,928,566.63
1995-01-03 $14.11 $11,354,570.96
1995-02-01 $13.85 $11,143,053.53
1995-03-01 $14.00 $11,265,171.33
1995-04-03 $16.05 $12,914,736.59
1995-05-01 $16.65 $13,404,238.02
1995-06-01 $17.87 $14,386,784.19
1995-07-03 $18.79 $15,124,000.36
1995-08-01 $20.46 $16,474,802.88
1995-09-01 $20.01 $16,107,414.71
1995-10-02 $20.54 $16,539,593.47
1995-11-01 $20.81 $16,756,188.98
1995-12-01 $22.57 $18,177,621.42
1996-01-02 $24.53 $19,755,250.98
1996-02-01 $23.92 $19,261,595.49
1996-03-01 $24.80 $19,974,190.81
1996-04-01 $26.15 $21,060,729.80
1996-05-01 $24.84 $20,007,155.48
1996-06-03 $26.09 $21,010,666.34
1996-07-01 $27.79 $22,381,257.00
1996-08-01 $27.55 $22,195,486.43
1996-09-03 $28.10 $22,640,280.68
1996-10-01 $29.54 $23,796,708.92
1996-11-01 $28.49 $22,954,530.42
1996-12-02 $30.33 $24,435,471.93
1997-01-02 $32.31 $26,034,179.90
1997-02-03 $33.56 $27,037,700.03
1997-03-03 $31.85 $25,664,592.20
1997-04-01 $31.19 $25,131,571.10
1997-05-01 $30.88 $24,881,263.47
1997-06-02 $32.96 $26,558,548.55
1997-07-01 $33.82 $27,252,655.37
1997-08-01 $36.59 $29,490,574.50
1997-09-02 $35.74 $28,806,541.07
1997-10-01 $33.82 $27,259,829.82
1997-11-03 $29.90 $24,102,095.24
1997-12-01 $33.93 $27,344,724.54
1998-01-02 $30.74 $24,779,184.08
1998-02-02 $30.39 $24,494,995.26
1998-03-02 $33.27 $26,823,106.20
1998-04-01 $33.27 $26,824,106.20
1998-05-01 $32.64 $26,316,595.19
1998-06-01 $30.13 $24,288,574.38
1998-07-01 $30.01 $24,193,958.83
1998-08-03 $23.96 $19,317,915.26
1998-09-01 $20.99 $16,926,684.60
1998-10-01 $20.52 $16,543,709.27
1998-11-02 $26.23 $21,152,633.32
1998-12-01 $25.72 $20,741,845.40
1999-01-04 $20.98 $16,921,981.00
1999-02-01 $21.70 $17,500,955.37
1999-03-01 $22.70 $18,309,344.26
1999-04-01 $21.70 $17,504,474.37
1999-05-03 $27.49 $22,179,764.61
1999-06-01 $27.34 $22,058,433.45
1999-07-01 $28.27 $22,803,346.06
1999-08-02 $29.39 $23,710,004.54
1999-09-01 $28.95 $23,361,502.57
1999-10-01 $27.59 $22,259,317.45
1999-11-01 $28.71 $23,168,863.75
1999-12-01 $26.79 $21,615,869.27
2000-01-03 $25.94 $20,933,243.46
2000-02-01 $28.24 $22,789,909.65
2000-03-01 $23.52 $18,981,443.82
2000-04-03 $24.09 $19,439,830.27
2000-05-01 $25.30 $20,420,981.54
2000-06-01 $26.17 $21,119,956.49
2000-07-03 $27.10 $21,875,238.67
2000-08-01 $31.65 $25,549,443.91
2000-09-01 $35.69 $28,814,892.85
2000-10-02 $38.10 $30,756,620.37
2000-11-01 $42.87 $34,606,302.25
2000-12-01 $43.00 $34,714,752.54
2001-01-02 $40.51 $32,704,735.75
2001-02-01 $36.93 $29,815,068.08
2001-03-01 $39.09 $31,561,753.97
2001-04-02 $36.06 $29,112,948.54
2001-05-01 $41.57 $33,563,963.35
2001-06-01 $42.71 $34,486,441.14
2001-07-02 $37.03 $29,903,393.99
2001-08-01 $38.77 $31,305,116.60
2001-09-04 $32.92 $26,585,100.69
2001-10-01 $21.35 $17,245,388.31
2001-11-01 $21.87 $17,666,874.04
2001-12-03 $23.18 $18,726,045.54
2002-01-02 $25.24 $20,385,628.58
2002-02-01 $27.46 $22,184,420.30
2002-03-01 $31.82 $25,706,076.24
2002-04-01 $31.87 $25,750,064.60
2002-05-01 $30.26 $24,450,662.43
2002-06-03 $27.95 $22,580,009.56
2002-07-01 $29.78 $24,059,003.24
2002-08-01 $27.13 $21,918,432.34
2002-09-03 $23.78 $19,218,152.81
2002-10-01 $24.15 $19,511,823.42
2002-11-01 $20.39 $16,477,644.24
2002-12-02 $23.00 $18,583,934.53
2003-01-02 $22.85 $18,465,033.41
2003-02-03 $20.98 $16,956,354.18
2003-03-03 $18.38 $14,858,017.69
2003-04-01 $17.41 $14,069,809.85
2003-05-01 $18.38 $14,860,073.78
2003-06-02 $21.80 $17,620,917.20
2003-07-01 $23.63 $19,105,031.23
2003-08-01 $22.11 $17,876,473.96
2003-09-02 $25.84 $20,892,277.41
2003-10-01 $24.23 $19,590,619.41
2003-11-03 $26.67 $21,570,643.05
2003-12-01 $26.18 $21,172,173.04
2004-01-02 $28.91 $23,383,947.47
2004-02-02 $29.29 $23,691,238.92
2004-03-01 $30.26 $24,472,290.08
2004-04-01 $28.18 $22,795,951.34
2004-05-03 $30.13 $24,368,125.62
2004-06-01 $31.86 $25,775,011.51
2004-07-01 $34.66 $28,034,419.00
2004-08-02 $35.36 $28,602,852.64
2004-09-01 $36.53 $29,554,513.13
2004-10-01 $36.59 $29,606,279.53
2004-11-01 $34.83 $28,179,982.59
2004-12-01 $38.29 $30,979,750.62
2005-01-03 $35.68 $28,868,237.25
2005-02-01 $35.73 $28,908,889.82
2005-03-01 $38.32 $31,008,844.81
2005-04-01 $41.34 $33,451,188.94
2005-05-02 $41.76 $33,793,631.61
2005-06-01 $45.05 $36,459,422.12
2005-07-01 $45.68 $36,963,309.57
2005-08-01 $46.43 $37,575,789.47
2005-09-01 $46.77 $37,854,924.41
2005-10-03 $47.59 $38,515,616.29
2005-11-01 $46.11 $37,317,659.55
2005-12-01 $49.57 $40,121,736.15
2006-01-03 $50.12 $40,566,173.14
2006-02-01 $50.96 $41,246,723.81
2006-03-01 $52.12 $42,190,582.96
2006-04-03 $55.74 $45,118,024.47
2006-05-01 $59.92 $48,502,435.53
2006-06-01 $59.97 $48,541,700.06
2006-07-03 $58.29 $47,184,654.79
2006-08-01 $56.05 $45,369,063.41
2006-09-01 $54.29 $43,948,509.49
2006-10-02 $57.56 $46,594,694.09
2006-11-01 $57.62 $46,648,106.60
2006-12-01 $64.68 $52,363,727.58
2007-01-03 $64.41 $52,142,555.25
2007-02-01 $65.76 $53,242,900.11
2007-03-01 $63.70 $51,571,030.88
2007-04-02 $64.41 $52,147,330.86
2007-05-01 $67.60 $54,731,317.42
2007-06-01 $72.65 $58,825,450.89
2007-07-02 $70.43 $57,023,324.22
2007-08-01 $76.07 $61,597,020.87
2007-09-04 $70.05 $56,716,671.50
2007-10-01 $77.88 $63,062,242.74
2007-11-01 $70.54 $57,120,646.95
2007-12-03 $67.27 $54,472,581.29
2008-01-02 $63.48 $51,405,476.80
2008-02-01 $60.65 $49,115,708.85
2008-03-03 $59.41 $48,111,933.79
2008-04-01 $55.88 $45,256,135.95
2008-05-01 $62.90 $50,941,019.12
2008-06-02 $60.04 $48,626,998.91
2008-07-01 $48.43 $39,220,183.68
2008-08-01 $45.88 $37,159,803.48
2008-09-02 $49.04 $39,717,601.25
2008-10-01 $42.15 $34,141,124.28
2008-11-03 $39.35 $31,868,868.76
2008-12-01 $29.91 $24,229,612.69
2009-01-02 $33.94 $27,493,230.41
2009-02-02 $30.60 $24,790,483.18
2009-03-02 $22.36 $18,112,286.38
2009-04-01 $26.85 $21,752,931.63
2009-05-01 $31.22 $25,295,539.03
2009-06-01 $36.49 $29,568,008.76
2009-07-01 $32.31 $26,178,318.84
2009-08-03 $33.50 $27,146,347.63
2009-09-01 $37.67 $30,524,858.92
2009-10-01 $40.25 $32,616,357.22
2009-11-02 $37.29 $30,213,839.19
2009-12-01 $41.86 $33,922,384.44
2010-01-04 $43.78 $35,476,779.43
2010-02-01 $48.08 $38,963,577.15
2010-03-01 $50.21 $40,692,946.04
2010-04-01 $57.26 $46,410,034.46
2010-05-03 $58.36 $47,301,218.97
2010-06-01 $49.67 $40,260,338.85
2010-07-01 $49.13 $39,820,047.53
2010-08-02 $54.99 $44,573,099.50
2010-09-01 $49.45 $40,083,202.92
2010-10-01 $53.06 $43,005,674.10
2010-11-01 $55.95 $45,355,477.06
2010-12-01 $52.49 $42,549,399.17
2011-01-03 $53.03 $42,990,639.66
2011-02-01 $56.14 $45,510,236.17
2011-03-01 $56.33 $45,664,937.06
2011-04-01 $59.46 $48,199,267.98
2011-05-02 $63.89 $51,795,174.20
2011-06-01 $60.85 $49,333,050.15
2011-07-01 $59.98 $48,626,950.59
2011-08-01 $56.80 $46,048,306.53
2011-09-01 $53.70 $43,540,321.26
2011-10-03 $47.36 $38,399,542.79
2011-11-01 $51.36 $41,643,899.33
2011-12-01 $58.08 $47,091,883.14
2012-01-03 $60.73 $49,242,469.32
2012-02-01 $61.67 $50,006,460.11
2012-03-01 $61.80 $50,108,221.77
2012-04-02 $61.87 $50,169,288.38
2012-05-01 $63.58 $51,558,504.51
2012-06-01 $55.67 $45,142,011.17
2012-07-02 $60.59 $49,130,882.14
2012-08-01 $60.25 $48,856,609.24
2012-09-04 $59.03 $47,867,329.17
2012-10-01 $58.31 $47,287,468.38
2012-11-01 $58.96 $47,815,311.14
2012-12-03 $62.03 $50,305,352.52
2013-01-02 $64.58 $52,379,181.05
2013-02-01 $62.74 $50,885,006.32
2013-03-01 $65.18 $52,861,318.72
2013-04-01 $71.90 $58,313,986.82
2013-05-01 $76.90 $62,371,302.54
2013-06-03 $85.40 $69,266,191.29
2013-07-01 $87.52 $70,986,129.23
2013-08-01 $90.45 $73,366,168.19
2013-09-03 $89.42 $72,533,784.02
2013-10-01 $100.27 $81,334,716.91
2013-11-01 $113.28 $91,890,236.16
2013-12-02 $114.66 $93,009,492.54
2014-01-02 $116.81 $94,750,626.27
2014-02-03 $105.19 $85,329,931.31
2014-03-03 $110.20 $89,395,806.21
2014-04-01 $110.20 $89,389,837.57
2014-05-01 $110.41 $89,565,135.98
2014-06-02 $117.46 $95,285,103.63
2014-07-01 $110.76 $89,852,292.08
2014-08-01 $104.05 $84,405,333.63
2014-09-02 $109.11 $88,515,059.02
2014-10-01 $108.41 $87,944,697.40
2014-11-03 $109.59 $88,905,062.32
2014-12-01 $115.79 $93,937,506.78
2015-01-02 $113.66 $92,207,207.70
2015-02-02 $127.92 $103,781,125.91
2015-03-02 $135.35 $109,807,237.22
2015-04-01 $130.81 $106,124,219.47
2015-05-01 $127.31 $103,290,710.66
2015-06-01 $125.10 $101,496,207.46
2015-07-01 $124.64 $101,123,570.80
2015-08-03 $127.26 $103,251,547.13
2015-09-01 $113.59 $92,160,007.56
2015-10-01 $116.42 $94,453,431.02
2015-11-02 $132.27 $107,319,621.06
2015-12-01 $132.50 $107,503,923.51
2016-01-04 $126.01 $102,236,699.53
2016-02-01 $109.02 $88,455,762.94
2016-03-01 $108.58 $88,100,268.09
2016-04-01 $114.92 $93,242,177.88
2016-05-02 $121.30 $98,420,827.50
2016-06-01 $115.35 $93,597,462.06
2016-07-01 $118.34 $96,027,057.06
2016-08-01 $121.56 $98,634,380.21
2016-09-01 $119.52 $96,981,609.37
2016-10-03 $121.80 $98,834,143.34
2016-11-01 $131.03 $106,323,469.54
2016-12-01 $141.29 $114,649,270.03
2017-01-03 $145.53 $118,095,985.27
2017-02-01 $152.02 $123,363,407.53
2017-03-01 $171.98 $139,556,551.03
2017-04-03 $165.19 $134,048,431.23
2017-05-01 $170.56 $138,405,167.83
2017-06-01 $176.51 $143,235,451.13
2017-07-03 $187.13 $151,854,089.81
2017-08-01 $225.62 $183,091,520.86
2017-09-01 $227.81 $184,869,156.18
2017-10-02 $242.65 $196,916,318.49
2017-11-01 $245.03 $198,848,113.06
2017-12-01 $258.62 $209,879,126.33
2018-01-02 $282.89 $229,570,273.16
2018-02-01 $340.16 $276,051,495.50
2018-03-01 $334.90 $271,780,440.92
2018-04-02 $308.80 $250,602,624.60
2018-05-01 $315.60 $256,121,771.48
2018-06-01 $343.33 $278,630,390.07
2018-07-02 $323.47 $262,509,741.02
2018-08-01 $339.52 $275,539,346.73
2018-09-04 $334.90 $271,791,759.91
2018-10-01 $369.76 $300,082,674.03
2018-11-01 $351.17 $284,996,718.01
2018-12-03 $349.77 $283,861,269.32
2019-01-02 $314.65 $255,354,707.94
2019-02-01 $376.46 $305,526,058.14
2019-03-01 $430.30 $349,218,140.72
2019-04-01 $382.37 $310,320,271.88
2019-05-01 $367.97 $298,638,855.67
2019-06-03 $332.85 $270,136,798.60
2019-07-01 $350.11 $284,143,229.33
2019-08-01 $328.34 $266,471,951.23
2019-09-03 $350.28 $284,282,086.86
2019-10-01 $370.56 $300,742,275.23
2019-11-01 $341.16 $276,880,562.82
2019-12-02 $353.08 $286,557,233.41
2020-01-02 $331.35 $268,921,704.63
2020-02-03 $314.13 $254,948,974.46
2020-03-02 $289.27 $234,772,748.83
2020-04-01 $130.70 $106,077,671.35
2020-05-01 $133.37 $108,245,673.60
2020-06-01 $151.39 $122,872,058.41
2020-07-01 $180.32 $146,353,404.80
2020-08-03 $162.27 $131,704,453.07
2020-09-01 $172.10 $139,683,853.15
2020-10-01 $167.86 $136,243,480.20
2020-11-02 $148.60 $120,612,115.91
2020-12-01 $213.01 $172,891,882.18
2021-01-04 $202.72 $164,540,897.05
2021-02-01 $195.84 $158,957,632.21
2021-03-01 $224.39 $182,131,839.77
2021-04-01 $252.96 $205,322,411.55
2021-05-03 $235.19 $190,899,866.19
2021-06-01 $254.73 $206,761,158.15
2021-07-01 $239.73 $194,586,845.37
2021-08-02 $225.34 $182,907,602.44
2021-09-01 $218.12 $177,048,155.41
2021-10-01 $226.00 $183,445,360.99
2021-11-01 $214.58 $174,176,689.81
2021-12-01 $188.19 $152,756,668.75
2022-01-03 $207.86 $168,724,103.50
2022-02-01 $208.34 $169,114,725.59
2022-03-01 $194.91 $158,214,268.52
2022-04-01 $190.76 $154,846,582.20
2022-05-02 $148.61 $120,632,952.92
2022-06-01 $130.65 $106,055,064.31
2022-07-01 $139.84 $113,516,044.00
2022-08-01 $169.07 $137,244,699.17
2022-09-01 $153.66 $124,736,435.41
2022-10-03 $126.05 $102,324,491.40
2022-11-01 $143.38 $116,393,588.03
2022-12-01 $175.78 $142,696,383.36
2023-01-03 $195.39 $158,616,578.85
2023-02-01 $214.75 $174,333,926.02
2023-03-01 $204.55 $166,054,574.39
2023-04-03 $215.39 $174,855,530.15
2023-05-01 $203.87 $165,504,487.53
2023-06-01 $207.96 $168,825,815.63
2023-07-03 $210.92 $171,229,791.95
2023-08-01 $238.01 $193,223,085.13
2023-09-01 $223.40 $181,363,283.24
2023-10-02 $187.83 $152,487,422.35
2023-11-01 $189.38 $153,746,772.82
2023-12-01 $233.87 $189,866,646.22
2024-01-02 $251.76 $204,391,587.96
2024-02-01 $209.81 $170,335,443.55
2024-03-01 $200.00 $162,372,141.06
2024-04-01 $189.50 $153,848,603.65
2024-05-01 $171.46 $139,203,546.78
2024-06-03 $184.57 $149,848,186.77
2024-07-01 $186.70 $151,578,476.85
2024-08-01 $178.31 $144,767,782.43
2024-09-03 $161.02 $130,731,240.95
2024-10-01 $154.22 $125,211,356.50
2024-11-01 $154.59 $125,512,755.87
2024-12-02 $156.54 $127,096,972.74
2025-01-02 $171.87 $139,544,611.99
2025-02-03 $175.87 $142,793,290.26
2025-03-03 $170.06 $138,077,006.53
2025-04-01 $168.17 $136,543,457.18
2025-05-01 $182.89 $148,496,171.98
2025-06-02 $211.47 $171,702,491.47
2025-07-01 $209.79 $170,339,413.60
2025-08-01 $221.90 $180,173,153.34
2025-09-02 $237.38 $192,743,249.64
2025-10-01 $215.20 $174,734,953.50
2025-11-03 $204.55 $166,088,526.85
2025-12-01 $186.46 $151,400,987.14
Want to test other tickers with this strategy? Try another ticker.