Backtest: Dollar Cost Averaging DIS (The Walt Disney Company)

This analysis evaluates a dollar-cost-averaging strategy over the past 64 years, providing a historical perspective on DIS'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 - $158,099,490.93

Over 64 years, portfolio value grew from $1,000.00 to $158,099,490.93.

Total Invested $768,000.00
Final Portfolio Value $158,099,490.93
Total Gain 20,485.87%
Annualized Return 12.10%

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 DIS resulted in a total gain of 20,485.87%, with an annualized return of 12.10%.

Drawdown and Risk

The maximum drawdown recorded during this period was 85.20%. This drawdown began after a peak asset of $1,876,484.74 on 1973-01-19, and reached its lowest point on 1974-12-17 when the asset fell to $277,794.75. The drawdown lasted for 697 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

📈 1973-01-19 - $1,876,484.74 📉 1974-12-17 - $277,794.75

Max drawdown: 85.20% over 697 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 a year, indicating an extended period of underperformance. This duration is typical of major corrections or bear markets.

The Calmar Ratio — annualized return divided by maximum drawdown — was 0.14, 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 $0.06 $1,000.00
1962-02-01 $0.06 $2,006.72
1962-03-01 $0.06 $3,000.02
1962-04-03 $0.06 $3,977.60
1962-05-01 $0.05 $4,695.42
1962-06-01 $0.05 $5,370.99
1962-07-03 $0.04 $5,546.41
1962-08-01 $0.04 $6,649.12
1962-09-01 $0.05 $8,555.80
1962-10-02 $0.04 $7,868.14
1962-11-01 $0.04 $8,553.32
1962-12-01 $0.04 $11,201.68
1963-01-01 $0.04 $12,377.28
1963-02-01 $0.05 $14,862.65
1963-03-01 $0.05 $16,924.22
1963-04-02 $0.05 $17,973.44
1963-05-01 $0.05 $18,840.35
1963-06-01 $0.06 $20,683.84
1963-07-02 $0.06 $23,076.79
1963-08-01 $0.06 $25,470.62
1963-09-04 $0.07 $29,694.73
1963-10-01 $0.07 $29,007.04
1963-11-01 $0.07 $30,786.27
1963-12-03 $0.07 $31,249.51
1964-01-01 $0.06 $30,286.93
1964-02-01 $0.06 $30,999.52
1964-03-03 $0.06 $32,692.52
1964-04-01 $0.07 $36,846.04
1964-05-01 $0.07 $38,583.02
1964-06-02 $0.07 $36,881.20
1964-07-01 $0.06 $35,968.06
1964-08-01 $0.07 $38,800.82
1964-09-01 $0.07 $40,506.02
1964-10-01 $0.08 $45,846.15
1964-11-03 $0.08 $49,064.38
1964-12-01 $0.07 $46,260.70
1965-01-01 $0.07 $47,905.13
1965-02-02 $0.08 $53,643.20
1965-03-02 $0.09 $61,884.65
1965-04-01 $0.09 $59,718.57
1965-05-01 $0.09 $62,107.74
1965-06-02 $0.09 $64,519.12
1965-07-01 $0.08 $55,874.98
1965-08-03 $0.08 $60,093.00
1965-09-01 $0.08 $59,308.30
1965-10-01 $0.08 $61,644.07
1965-11-02 $0.09 $66,188.18
1965-12-01 $0.08 $65,742.13
1966-01-01 $0.10 $76,452.37
1966-02-01 $0.10 $78,742.70
1966-03-01 $0.09 $72,881.48
1966-04-01 $0.09 $71,364.06
1966-05-03 $0.09 $77,749.97
1966-06-01 $0.08 $70,906.73
1966-07-01 $0.09 $74,810.54
1966-08-02 $0.08 $73,351.84
1966-09-01 $0.07 $62,601.49
1966-10-01 $0.07 $66,285.97
1966-11-01 $0.09 $80,543.73
1966-12-01 $0.11 $97,725.08
1967-01-04 $0.13 $117,025.39
1967-02-01 $0.15 $134,960.66
1967-03-01 $0.14 $128,484.13
1967-04-01 $0.15 $137,174.98
1967-05-02 $0.17 $157,270.08
1967-06-01 $0.16 $148,465.39
1967-07-01 $0.16 $158,313.47
1967-08-01 $0.13 $129,878.22
1967-09-01 $0.15 $149,317.27
1967-10-03 $0.16 $161,385.63
1967-11-01 $0.18 $180,272.06
1967-12-01 $0.21 $203,346.50
1968-01-03 $0.18 $180,326.34
1968-02-01 $0.19 $188,771.25
1968-03-01 $0.16 $156,507.12
1968-04-02 $0.14 $143,926.34
1968-05-01 $0.18 $186,711.41
1968-06-01 $0.22 $223,356.24
1968-07-02 $0.20 $210,716.21
1968-08-02 $0.21 $220,281.85
1968-09-04 $0.24 $251,398.88
1968-10-01 $0.25 $256,967.62
1968-11-01 $0.25 $264,912.67
1968-12-03 $0.27 $285,351.31
1969-01-01 $0.28 $298,605.57
1969-02-01 $0.28 $295,213.91
1969-03-01 $0.25 $264,930.05
1969-04-02 $0.26 $279,919.62
1969-05-01 $0.28 $295,137.75
1969-06-03 $0.26 $283,654.72
1969-07-01 $0.25 $269,704.75
1969-08-01 $0.25 $273,401.58
1969-09-03 $0.28 $305,982.81
1969-10-01 $0.32 $348,934.98
1969-11-01 $0.38 $409,907.91
1969-12-02 $0.40 $438,519.81
1970-01-01 $0.45 $490,680.06
1970-02-02 $0.48 $525,551.16
1970-03-02 $0.48 $531,137.43
1970-04-01 $0.50 $556,029.44
1970-05-01 $0.43 $472,796.57
1970-06-01 $0.40 $447,504.78
1970-07-01 $0.40 $443,419.20
1970-08-03 $0.34 $380,941.18
1970-09-01 $0.35 $393,090.58
1970-10-01 $0.39 $437,405.49
1970-11-02 $0.42 $467,347.58
1970-12-01 $0.49 $553,022.06
1971-01-04 $0.46 $519,340.97
1971-02-01 $0.54 $602,985.18
1971-03-01 $0.62 $701,816.98
1971-04-01 $0.68 $771,585.91
1971-05-03 $0.77 $868,798.28
1971-06-01 $0.83 $937,791.07
1971-07-01 $0.75 $849,928.22
1971-08-02 $0.68 $770,478.20
1971-09-01 $0.76 $865,300.66
1971-10-01 $0.73 $827,399.67
1971-11-01 $0.69 $789,451.89
1971-12-01 $0.78 $885,567.17
1972-01-03 $0.91 $1,035,113.88
1972-02-01 $1.06 $1,213,398.26
1972-03-01 $1.14 $1,305,975.49
1972-04-03 $1.08 $1,230,602.47
1972-05-01 $1.11 $1,268,864.33
1972-06-01 $1.23 $1,410,424.29
1972-07-03 $1.25 $1,436,303.68
1972-08-01 $1.29 $1,478,478.17
1972-09-01 $1.25 $1,438,275.81
1972-10-02 $1.20 $1,381,745.07
1972-11-01 $1.32 $1,515,160.80
1972-12-01 $1.34 $1,541,125.42
1973-01-02 $1.63 $1,876,484.74
1973-02-01 $1.34 $1,548,715.78
1973-03-01 $1.26 $1,453,521.88
1973-04-02 $1.26 $1,448,746.23
1973-05-01 $1.21 $1,397,730.13
1973-06-01 $1.15 $1,323,541.66
1973-07-02 $0.99 $1,147,040.96
1973-08-01 $1.16 $1,345,007.18
1973-09-04 $1.13 $1,305,425.12
1973-10-01 $1.05 $1,217,463.30
1973-11-01 $0.91 $1,052,005.82
1973-12-03 $0.58 $669,401.59
1974-01-02 $0.61 $709,207.48
1974-02-01 $0.58 $681,062.05
1974-03-01 $0.58 $680,116.04
1974-04-01 $0.65 $764,912.04
1974-05-01 $0.61 $711,275.68
1974-06-03 $0.61 $720,092.01
1974-07-01 $0.58 $676,086.45
1974-08-01 $0.49 $575,182.97
1974-09-03 $0.41 $483,918.64
1974-10-01 $0.28 $333,448.18
1974-11-01 $0.31 $366,016.95
1974-12-02 $0.29 $343,275.44
1975-01-02 $0.30 $352,212.46
1975-02-03 $0.41 $490,515.78
1975-03-03 $0.56 $674,960.73
1975-04-01 $0.63 $751,843.30
1975-05-01 $0.65 $780,837.65
1975-06-02 $0.70 $835,895.71
1975-07-01 $0.68 $816,849.85
1975-08-01 $0.60 $723,521.47
1975-09-02 $0.57 $688,345.63
1975-10-01 $0.57 $683,307.22
1975-11-03 $0.65 $785,089.19
1975-12-01 $0.66 $794,162.64
1976-01-02 $0.69 $841,639.51
1976-02-02 $0.80 $966,053.66
1976-03-01 $0.80 $971,104.37
1976-04-01 $0.81 $980,213.56
1976-05-03 $0.71 $869,594.74
1976-06-01 $0.71 $862,467.49
1976-07-01 $0.74 $904,151.07
1976-08-02 $0.65 $797,223.00
1976-09-01 $0.68 $828,806.85
1976-10-01 $0.63 $772,647.64
1976-11-01 $0.61 $753,207.39
1976-12-01 $0.58 $715,319.14
1977-01-03 $0.63 $771,658.49
1977-02-01 $0.56 $686,462.27
1977-03-01 $0.52 $646,356.84
1977-04-01 $0.47 $583,544.85
1977-05-02 $0.47 $584,544.85
1977-06-01 $0.43 $538,037.94
1977-07-01 $0.49 $605,257.84
1977-08-01 $0.49 $614,548.98
1977-09-01 $0.53 $663,300.68
1977-10-03 $0.52 $649,745.65
1977-11-01 $0.48 $600,765.24
1977-12-01 $0.55 $693,548.68
1978-01-03 $0.53 $665,302.54
1978-02-01 $0.45 $559,603.60
1978-03-01 $0.44 $548,028.43
1978-04-03 $0.42 $532,230.50
1978-05-01 $0.52 $657,347.02
1978-06-01 $0.55 $689,950.03
1978-07-03 $0.53 $671,960.56
1978-08-01 $0.57 $719,449.24
1978-09-01 $0.58 $731,029.32
1978-10-02 $0.57 $727,791.22
1978-11-01 $0.51 $654,526.26
1978-12-01 $0.52 $666,151.94
1979-01-02 $0.54 $686,306.02
1979-02-01 $0.55 $700,094.65
1979-03-01 $0.49 $632,793.13
1979-04-02 $0.51 $655,171.25
1979-05-01 $0.50 $641,183.54
1979-06-01 $0.46 $590,717.79
1979-07-02 $0.45 $583,125.30
1979-08-01 $0.53 $685,257.12
1979-09-04 $0.53 $690,567.25
1979-10-01 $0.53 $687,250.87
1979-11-01 $0.49 $640,705.67
1979-12-03 $0.54 $697,983.12
1980-01-02 $0.58 $755,343.01
1980-02-01 $0.62 $806,264.73
1980-03-03 $0.59 $765,973.88
1980-04-01 $0.60 $782,206.28
1980-05-01 $0.61 $798,458.11
1980-06-02 $0.68 $884,538.84
1980-07-01 $0.65 $848,410.85
1980-08-01 $0.70 $923,755.71
1980-09-02 $0.66 $872,219.51
1980-10-01 $0.64 $835,964.32
1980-11-03 $0.58 $760,169.96
1980-12-01 $0.63 $831,474.56
1981-01-02 $0.69 $916,061.20
1981-02-02 $0.69 $906,051.68
1981-03-02 $0.81 $1,067,980.69
1981-04-01 $0.82 $1,077,806.56
1981-05-01 $0.77 $1,021,382.40
1981-06-01 $0.84 $1,113,024.38
1981-07-01 $0.84 $1,118,449.87
1981-08-03 $0.72 $957,773.93
1981-09-01 $0.68 $909,997.82
1981-10-01 $0.62 $831,095.72
1981-11-02 $0.71 $943,203.92
1981-12-01 $0.73 $973,124.10
1982-01-04 $0.71 $954,081.70
1982-02-01 $0.65 $870,373.99
1982-03-01 $0.70 $938,325.68
1982-04-01 $0.74 $987,493.58
1982-05-03 $0.77 $1,031,231.65
1982-06-01 $0.75 $1,007,464.57
1982-07-01 $0.80 $1,068,148.64
1982-08-02 $0.71 $948,953.30
1982-09-01 $0.72 $974,925.56
1982-10-01 $0.77 $1,042,732.38
1982-11-01 $0.90 $1,217,521.85
1982-12-01 $0.92 $1,242,662.55
1983-01-03 $0.85 $1,147,009.79
1983-02-01 $0.91 $1,230,926.74
1983-03-01 $1.05 $1,423,250.12
1983-04-04 $1.05 $1,415,860.51
1983-05-02 $1.10 $1,493,331.88
1983-06-01 $1.03 $1,389,983.68
1983-07-01 $0.92 $1,250,324.56
1983-08-01 $0.87 $1,186,008.29
1983-09-01 $0.81 $1,102,961.19
1983-10-03 $0.85 $1,155,369.89
1983-11-01 $0.84 $1,143,119.76
1983-12-01 $0.67 $915,966.39
1984-01-03 $0.73 $998,182.01
1984-02-01 $0.77 $1,053,715.31
1984-03-01 $0.72 $990,637.06
1984-04-02 $0.91 $1,238,948.44
1984-05-01 $0.92 $1,263,867.12
1984-06-01 $0.90 $1,231,355.02
1984-07-02 $0.65 $891,510.66
1984-08-01 $0.77 $1,061,174.66
1984-09-04 $0.79 $1,086,292.36
1984-10-01 $0.80 $1,102,549.50
1984-11-01 $0.81 $1,108,406.66
1984-12-03 $0.82 $1,136,143.97
1985-01-02 $0.85 $1,177,249.76
1985-02-01 $1.04 $1,440,132.15
1985-03-01 $1.09 $1,499,913.23
1985-04-01 $1.10 $1,523,993.24
1985-05-01 $1.07 $1,475,753.11
1985-06-03 $1.24 $1,711,933.46
1985-07-01 $1.33 $1,844,049.81
1985-08-01 $1.29 $1,788,120.31
1985-09-03 $1.26 $1,749,493.33
1985-10-01 $1.19 $1,654,523.49
1985-11-01 $1.32 $1,832,172.17
1985-12-02 $1.40 $1,940,214.20
1986-01-02 $1.62 $2,251,694.70
1986-02-03 $1.72 $2,382,647.14
1986-03-03 $2.00 $2,783,670.84
1986-04-01 $2.12 $2,949,277.49
1986-05-01 $2.60 $3,612,362.47
1986-06-02 $2.72 $3,780,345.30
1986-07-01 $3.14 $4,374,538.55
1986-08-01 $2.73 $3,792,265.35
1986-09-02 $2.53 $3,521,671.32
1986-10-01 $2.38 $3,308,248.64
1986-11-03 $2.54 $3,541,231.31
1986-12-01 $2.51 $3,491,784.02
1987-01-02 $2.61 $3,630,692.60
1987-02-02 $3.27 $4,562,123.67
1987-03-02 $3.40 $4,745,204.43
1987-04-01 $3.65 $5,086,896.40
1987-05-01 $3.71 $5,168,961.97
1987-06-01 $3.71 $5,176,432.05
1987-07-01 $4.15 $5,786,423.37
1987-08-03 $4.26 $5,939,695.94
1987-09-01 $4.58 $6,387,443.29
1987-10-01 $4.60 $6,425,584.34
1987-11-02 $3.34 $4,657,515.18
1987-12-01 $3.07 $4,282,254.19
1988-01-04 $3.63 $5,066,469.18
1988-02-01 $3.38 $4,717,627.95
1988-03-01 $3.60 $5,034,497.45
1988-04-04 $3.36 $4,688,991.09
1988-05-02 $3.40 $4,759,575.37
1988-06-01 $3.49 $4,872,925.77
1988-07-01 $3.71 $5,190,614.38
1988-08-01 $3.71 $5,189,733.98
1988-09-01 $3.59 $5,026,952.62
1988-10-03 $3.78 $5,294,149.61
1988-11-01 $3.84 $5,375,193.57
1988-12-01 $3.69 $5,160,772.63
1989-01-03 $3.86 $5,397,754.75
1989-02-01 $4.39 $6,146,683.44
1989-03-01 $4.37 $6,116,845.18
1989-04-03 $4.70 $6,580,463.38
1989-05-01 $5.04 $7,065,098.36
1989-06-01 $5.48 $7,673,734.29
1989-07-03 $5.52 $7,736,538.58
1989-08-01 $6.46 $9,056,994.31
1989-09-01 $6.99 $9,790,396.10
1989-10-02 $7.35 $10,307,220.09
1989-11-01 $7.26 $10,173,485.74
1989-12-01 $7.66 $10,742,543.67
1990-01-02 $6.81 $9,545,340.41
1990-02-01 $6.00 $8,418,698.45
1990-03-01 $6.38 $8,947,159.60
1990-04-02 $6.56 $9,196,401.32
1990-05-01 $6.54 $9,167,658.08
1990-06-01 $7.59 $10,649,985.81
1990-07-02 $7.61 $10,682,067.60
1990-08-01 $6.88 $9,657,666.80
1990-09-04 $6.02 $8,444,977.09
1990-10-01 $5.69 $7,989,489.74
1990-11-01 $5.45 $7,649,538.27
1990-12-03 $5.99 $8,409,256.19
1991-01-02 $5.98 $8,399,858.55
1991-02-01 $6.59 $9,246,568.64
1991-03-01 $7.35 $10,320,085.51
1991-04-01 $6.96 $9,779,562.88
1991-05-01 $6.99 $9,815,751.70
1991-06-03 $7.01 $9,848,046.18
1991-07-01 $6.76 $9,494,351.59
1991-08-01 $7.21 $10,125,868.43
1991-09-03 $6.95 $9,761,125.66
1991-10-01 $6.69 $9,406,795.68
1991-11-01 $7.17 $10,081,865.24
1991-12-02 $6.38 $8,973,127.61
1992-01-02 $6.91 $9,707,056.72
1992-02-03 $8.35 $11,735,833.20
1992-03-02 $9.22 $12,963,911.51
1992-04-01 $9.20 $12,933,441.20
1992-05-01 $8.73 $12,268,895.56
1992-06-01 $9.23 $12,984,180.19
1992-07-01 $8.78 $12,354,879.95
1992-08-03 $8.62 $12,121,189.53
1992-09-01 $8.26 $11,617,136.95
1992-10-01 $8.50 $11,954,868.10
1992-11-02 $9.59 $13,491,382.59
1992-12-01 $9.68 $13,618,868.05
1993-01-04 $10.25 $14,420,976.44
1993-02-01 $10.95 $15,410,551.42
1993-03-01 $10.50 $14,778,243.94
1993-04-01 $10.68 $15,032,582.46
1993-05-03 $9.68 $13,617,127.66
1993-06-01 $10.58 $14,886,805.58
1993-07-01 $9.80 $13,788,210.49
1993-08-02 $9.00 $12,666,514.42
1993-09-01 $9.39 $13,218,232.32
1993-10-01 $9.12 $12,837,935.69
1993-11-01 $10.52 $14,812,251.68
1993-12-01 $9.83 $13,837,094.45
1994-01-03 $10.40 $14,644,543.08
1994-02-01 $11.38 $16,026,923.28
1994-03-01 $11.50 $16,197,969.07
1994-04-04 $10.05 $14,158,281.54
1994-05-02 $10.22 $14,397,725.34
1994-06-01 $10.55 $14,867,290.29
1994-07-01 $10.28 $14,484,904.17
1994-08-01 $10.33 $14,554,180.88
1994-09-01 $9.97 $14,043,011.25
1994-10-03 $9.66 $13,617,173.06
1994-11-01 $9.47 $13,345,360.04
1994-12-01 $10.47 $14,757,887.87
1995-01-03 $11.34 $15,982,685.55
1995-02-01 $12.40 $17,483,402.03
1995-03-01 $13.13 $18,512,834.76
1995-04-03 $13.29 $18,728,109.36
1995-05-01 $13.16 $18,545,519.92
1995-06-01 $13.61 $19,190,465.41
1995-07-03 $13.49 $19,019,734.97
1995-08-01 $15.01 $21,159,116.52
1995-09-01 $13.67 $19,267,839.50
1995-10-02 $13.91 $19,612,910.54
1995-11-01 $14.11 $19,904,036.89
1995-12-01 $14.97 $21,111,336.57
1996-01-02 $14.90 $21,014,937.39
1996-02-01 $15.27 $21,533,765.19
1996-03-01 $16.16 $22,786,231.43
1996-04-01 $15.88 $22,398,827.85
1996-05-01 $14.84 $20,925,483.92
1996-06-03 $14.80 $20,883,248.05
1996-07-01 $15.26 $21,532,802.38
1996-08-01 $14.10 $19,885,537.08
1996-09-03 $14.00 $19,756,561.81
1996-10-01 $15.35 $21,663,882.45
1996-11-01 $16.12 $22,744,086.50
1996-12-02 $18.18 $25,653,191.99
1997-01-02 $16.58 $23,397,072.41
1997-02-03 $17.96 $25,348,517.44
1997-03-03 $18.09 $25,523,430.20
1997-04-01 $17.84 $25,176,577.59
1997-05-01 $20.00 $28,228,337.95
1997-06-02 $19.97 $28,185,774.04
1997-07-01 $19.40 $27,380,842.62
1997-08-01 $19.93 $28,126,445.11
1997-09-02 $19.54 $27,581,938.43
1997-10-01 $20.28 $28,630,356.54
1997-11-03 $21.18 $29,899,036.26
1997-12-01 $24.19 $34,140,102.70
1998-01-02 $24.68 $34,840,531.10
1998-02-02 $26.99 $38,105,636.57
1998-03-02 $27.13 $38,303,631.64
1998-04-01 $26.30 $37,122,681.56
1998-05-01 $31.22 $44,082,775.72
1998-06-01 $27.53 $38,866,622.20
1998-07-01 $26.40 $37,267,365.68
1998-08-03 $25.89 $36,551,450.46
1998-09-01 $22.67 $32,008,215.03
1998-10-01 $18.61 $26,279,347.28
1998-11-02 $21.55 $30,426,205.41
1998-12-01 $23.56 $33,265,221.13
1999-01-04 $22.11 $31,220,149.11
1999-02-01 $25.19 $35,577,452.24
1999-03-01 $26.03 $36,766,560.47
1999-04-01 $23.56 $33,269,126.58
1999-05-03 $23.37 $33,006,097.59
1999-06-01 $21.55 $30,432,614.34
1999-07-01 $21.69 $30,631,655.33
1999-08-02 $20.33 $28,718,179.57
1999-09-01 $20.99 $29,643,447.56
1999-10-01 $18.98 $26,805,544.06
1999-11-01 $19.25 $27,192,898.18
1999-12-01 $21.17 $29,900,173.89
2000-01-03 $22.58 $31,903,417.73
2000-02-01 $27.21 $38,445,289.58
2000-03-01 $26.22 $37,044,633.11
2000-04-03 $31.61 $44,654,815.02
2000-05-01 $31.75 $44,856,041.91
2000-06-01 $31.56 $44,590,055.99
2000-07-03 $29.15 $41,186,715.07
2000-08-01 $29.86 $42,189,029.12
2000-09-01 $29.48 $41,655,984.64
2000-10-02 $29.86 $42,191,041.94
2000-11-01 $27.69 $39,121,155.15
2000-12-01 $22.68 $32,045,644.95
2001-01-02 $21.26 $30,049,129.04
2001-02-01 $23.98 $33,881,895.45
2001-03-01 $23.09 $32,635,178.90
2001-04-02 $21.29 $30,086,897.16
2001-05-01 $23.25 $32,863,155.23
2001-06-01 $24.14 $34,122,739.72
2001-07-02 $21.88 $30,918,020.33
2001-08-01 $20.30 $28,692,149.17
2001-09-04 $19.57 $27,660,355.39
2001-10-01 $13.72 $19,387,996.54
2001-11-01 $14.33 $20,260,486.68
2001-12-03 $15.20 $21,488,090.69
2002-01-02 $16.50 $23,326,514.02
2002-02-01 $17.27 $24,414,998.07
2002-03-01 $18.45 $26,090,794.41
2002-04-01 $17.62 $24,906,340.63
2002-05-01 $18.59 $26,288,611.49
2002-06-03 $17.31 $24,473,229.73
2002-07-01 $14.12 $19,971,156.08
2002-08-01 $12.95 $18,307,887.34
2002-09-03 $11.33 $16,024,481.66
2002-10-01 $12.08 $17,080,727.36
2002-11-01 $13.10 $18,528,694.43
2002-12-02 $14.92 $21,097,379.00
2003-01-02 $13.44 $19,015,154.04
2003-02-03 $13.59 $19,225,478.09
2003-03-03 $13.08 $18,510,338.49
2003-04-01 $13.33 $18,852,899.45
2003-05-01 $14.58 $20,627,898.95
2003-06-02 $15.63 $22,116,485.68
2003-07-01 $15.49 $21,919,137.21
2003-08-01 $17.54 $24,818,446.70
2003-09-02 $16.32 $23,089,203.16
2003-10-01 $16.22 $22,957,951.96
2003-11-03 $17.85 $25,262,471.01
2003-12-01 $18.05 $25,539,006.00
2004-01-02 $18.61 $26,339,160.32
2004-02-02 $18.71 $26,484,823.64
2004-03-01 $21.13 $29,902,132.01
2004-04-01 $19.93 $28,211,613.19
2004-05-03 $18.19 $25,742,010.57
2004-06-01 $18.74 $26,533,191.11
2004-07-01 $19.88 $28,136,873.61
2004-08-02 $18.16 $25,711,513.94
2004-09-01 $17.67 $25,022,407.58
2004-10-01 $18.15 $25,691,274.43
2004-11-01 $19.84 $28,085,526.07
2004-12-01 $21.76 $30,813,810.44
2005-01-03 $22.09 $31,281,081.20
2005-02-01 $22.85 $32,349,127.08
2005-03-01 $22.59 $31,990,684.50
2005-04-01 $22.67 $32,104,017.37
2005-05-02 $20.89 $29,577,580.24
2005-06-01 $21.88 $30,982,768.76
2005-07-01 $19.90 $28,186,554.10
2005-08-01 $20.31 $28,771,726.85
2005-09-01 $19.59 $27,739,151.40
2005-10-03 $19.05 $26,976,169.74
2005-11-01 $19.56 $27,707,464.46
2005-12-01 $19.80 $28,045,542.80
2006-01-03 $19.56 $27,708,749.99
2006-02-01 $20.26 $28,697,721.80
2006-03-01 $22.52 $31,901,239.76
2006-04-03 $22.40 $31,731,877.81
2006-05-01 $22.18 $31,426,251.75
2006-06-01 $24.55 $34,777,714.92
2006-07-03 $24.07 $34,097,244.87
2006-08-01 $23.53 $33,337,246.53
2006-09-01 $23.96 $33,951,604.61
2006-10-02 $24.48 $34,679,566.94
2006-11-01 $25.44 $36,043,667.35
2006-12-01 $26.53 $37,589,561.86
2007-01-03 $27.67 $39,203,344.03
2007-02-01 $28.32 $40,132,840.98
2007-03-01 $27.82 $39,423,120.33
2007-04-02 $27.88 $39,515,830.81
2007-05-01 $28.69 $40,663,211.13
2007-06-01 $28.51 $40,400,535.07
2007-07-02 $28.31 $40,117,676.28
2007-08-01 $27.74 $39,316,787.87
2007-09-04 $27.99 $39,666,450.22
2007-10-01 $28.41 $40,271,789.56
2007-11-01 $27.72 $39,284,889.60
2007-12-03 $27.09 $38,402,551.08
2008-01-02 $26.39 $37,408,571.03
2008-02-01 $25.41 $36,023,188.82
2008-03-03 $26.86 $38,080,313.97
2008-04-01 $26.45 $37,493,834.99
2008-05-01 $27.60 $39,128,067.52
2008-06-02 $27.60 $39,129,067.52
2008-07-01 $25.74 $36,486,214.57
2008-08-01 $24.93 $35,347,385.66
2008-09-02 $26.89 $38,121,651.10
2008-10-01 $25.43 $36,054,399.21
2008-11-03 $20.75 $29,427,407.39
2008-12-01 $16.85 $23,893,136.40
2009-01-02 $20.12 $28,534,725.67
2009-02-02 $16.99 $24,098,059.89
2009-03-02 $13.50 $19,148,214.32
2009-04-01 $15.81 $22,418,130.87
2009-05-01 $18.46 $26,177,359.32
2009-06-01 $21.06 $29,865,143.63
2009-07-01 $19.73 $27,980,925.13
2009-08-03 $21.47 $30,451,882.46
2009-09-01 $21.60 $30,643,807.94
2009-10-01 $23.02 $32,649,542.13
2009-11-02 $23.06 $32,710,209.10
2009-12-01 $25.85 $36,673,188.37
2010-01-04 $27.29 $38,714,700.87
2010-02-01 $25.12 $35,637,364.63
2010-03-01 $26.84 $38,076,961.07
2010-04-01 $30.25 $42,919,066.72
2010-05-03 $31.96 $45,346,720.99
2010-06-01 $28.36 $40,240,789.30
2010-07-01 $26.80 $38,020,264.85
2010-08-02 $29.34 $41,631,313.69
2010-09-01 $28.52 $40,461,137.98
2010-10-01 $28.37 $40,256,870.81
2010-11-01 $30.66 $43,505,948.70
2010-12-01 $31.59 $44,823,120.33
2011-01-03 $32.54 $46,168,898.73
2011-02-01 $34.31 $48,684,662.48
2011-03-01 $36.98 $52,482,285.27
2011-04-01 $36.86 $52,312,351.63
2011-05-02 $37.23 $52,826,124.46
2011-06-01 $34.76 $49,323,276.41
2011-07-01 $34.17 $48,494,076.31
2011-08-01 $33.07 $46,932,325.95
2011-09-01 $28.72 $40,755,458.61
2011-10-03 $24.95 $35,408,676.03
2011-11-01 $28.91 $41,026,225.58
2011-12-01 $30.96 $43,945,459.32
2012-01-03 $33.51 $47,564,808.89
2012-02-01 $34.40 $48,832,227.82
2012-03-01 $37.08 $52,632,524.50
2012-04-02 $38.35 $54,433,882.71
2012-05-01 $38.31 $54,372,797.26
2012-06-01 $38.84 $55,131,225.47
2012-07-02 $42.62 $60,496,336.42
2012-08-01 $42.71 $60,621,513.90
2012-09-04 $43.44 $61,665,568.87
2012-10-01 $45.55 $64,659,207.57
2012-11-01 $43.54 $61,816,535.16
2012-12-03 $43.12 $61,209,057.76
2013-01-02 $45.39 $64,432,190.51
2013-02-01 $48.49 $68,833,759.38
2013-03-01 $49.14 $69,767,839.97
2013-04-01 $50.35 $71,483,707.61
2013-05-01 $56.14 $79,706,159.57
2013-06-03 $56.67 $80,451,129.68
2013-07-01 $56.78 $80,616,064.12
2013-08-01 $58.05 $82,420,311.26
2013-09-03 $54.12 $76,834,973.42
2013-10-01 $57.58 $81,754,034.48
2013-11-01 $61.29 $87,026,226.20
2013-12-02 $62.98 $89,423,240.13
2014-01-02 $68.58 $97,371,079.16
2014-02-03 $62.93 $89,354,637.41
2014-03-03 $71.45 $101,445,759.10
2014-04-01 $73.34 $104,140,580.90
2014-05-01 $71.54 $101,575,422.58
2014-06-02 $75.77 $107,589,721.67
2014-07-01 $77.75 $110,399,551.09
2014-08-01 $76.77 $109,008,896.21
2014-09-02 $81.64 $115,929,883.99
2014-10-01 $78.67 $111,704,808.09
2014-11-03 $82.46 $117,093,777.82
2014-12-01 $83.35 $118,358,806.03
2015-01-02 $85.37 $121,221,815.44
2015-02-02 $83.71 $118,869,500.66
2015-03-02 $96.42 $136,921,374.35
2015-04-01 $96.01 $136,340,507.08
2015-05-01 $100.64 $142,910,251.39
2015-06-01 $101.04 $143,480,201.72
2015-07-01 $105.44 $149,739,179.02
2015-08-03 $110.93 $157,530,876.81
2015-09-01 $91.14 $129,425,499.60
2015-10-01 $94.03 $133,536,470.96
2015-11-02 $105.36 $149,626,382.93
2015-12-01 $105.68 $150,082,614.28
2016-01-04 $94.92 $134,801,072.40
2016-02-01 $87.70 $124,552,559.43
2016-03-01 $90.01 $127,826,137.99
2016-04-01 $91.32 $129,685,932.17
2016-05-02 $96.19 $136,611,712.78
2016-06-01 $90.81 $128,967,904.02
2016-07-01 $90.36 $128,327,476.80
2016-08-01 $88.70 $125,977,396.61
2016-09-01 $87.51 $124,290,601.02
2016-10-03 $85.87 $121,957,711.76
2016-11-01 $85.78 $121,826,852.96
2016-12-01 $91.86 $130,464,789.21
2017-01-03 $99.25 $140,958,791.47
2017-02-01 $104.13 $147,896,109.55
2017-03-01 $103.89 $147,551,605.17
2017-04-03 $105.91 $150,422,873.76
2017-05-01 $107.34 $152,456,953.56
2017-06-01 $101.24 $143,793,980.17
2017-07-03 $100.54 $142,798,338.13
2017-08-01 $104.26 $148,078,664.02
2017-09-01 $95.67 $135,883,702.54
2017-10-02 $94.12 $133,689,135.26
2017-11-01 $93.34 $132,578,954.84
2017-12-01 $99.20 $140,907,141.29
2018-01-02 $106.22 $150,881,245.33
2018-02-01 $104.98 $149,114,310.37
2018-03-01 $97.45 $138,426,710.62
2018-04-02 $93.74 $133,150,837.49
2018-05-01 $95.07 $135,041,239.15
2018-06-01 $94.40 $134,097,515.07
2018-07-02 $100.08 $142,155,719.65
2018-08-01 $108.20 $153,693,411.93
2018-09-04 $106.17 $150,810,209.26
2018-10-01 $111.33 $158,144,237.19
2018-11-01 $111.20 $157,954,757.88
2018-12-03 $110.85 $157,465,966.31
2019-01-02 $105.18 $149,406,281.48
2019-02-01 $107.43 $152,601,892.60
2019-03-01 $110.04 $156,318,527.69
2019-04-01 $108.59 $154,262,889.34
2019-05-01 $131.63 $186,992,141.34
2019-06-03 $127.86 $181,632,108.38
2019-07-01 $136.72 $194,219,977.11
2019-08-01 $137.76 $195,699,657.09
2019-09-03 $132.38 $188,057,530.91
2019-10-01 $125.82 $178,732,228.23
2019-11-01 $128.92 $183,148,063.78
2019-12-02 $146.28 $207,803,341.96
2020-01-02 $144.79 $205,690,604.42
2020-02-03 $138.07 $196,142,671.97
2020-03-02 $117.22 $166,525,169.56
2020-04-01 $92.74 $131,744,376.63
2020-05-01 $103.07 $146,429,892.62
2020-06-01 $116.04 $164,849,139.80
2020-07-01 $110.41 $156,855,452.09
2020-08-03 $113.67 $161,492,286.95
2020-09-01 $130.48 $185,366,672.24
2020-10-01 $120.47 $171,154,597.84
2020-11-02 $117.37 $166,741,751.60
2020-12-01 $146.00 $207,425,345.76
2021-01-04 $173.59 $246,623,949.54
2021-02-01 $167.04 $237,311,357.95
2021-03-01 $190.49 $270,638,904.91
2021-04-01 $184.62 $262,297,826.29
2021-05-03 $181.24 $257,496,198.34
2021-06-01 $174.73 $248,238,958.77
2021-07-01 $173.18 $246,046,850.15
2021-08-02 $171.51 $243,674,234.64
2021-09-01 $179.26 $254,682,577.57
2021-10-01 $171.96 $244,314,724.92
2021-11-01 $166.27 $236,237,139.66
2021-12-01 $138.88 $197,316,387.22
2022-01-03 $153.15 $217,597,330.08
2022-02-01 $141.17 $200,566,453.16
2022-03-01 $142.35 $202,247,051.20
2022-04-01 $133.85 $190,171,487.75
2022-05-02 $110.89 $157,551,858.71
2022-06-01 $106.68 $151,570,072.40
2022-07-01 $93.93 $133,455,951.67
2022-08-01 $103.78 $147,449,409.41
2022-09-01 $109.94 $156,209,636.98
2022-10-03 $94.90 $134,832,970.19
2022-11-01 $103.56 $147,147,053.75
2022-12-01 $96.32 $136,861,647.71
2023-01-03 $86.92 $123,508,261.76
2023-02-01 $106.87 $151,856,332.76
2023-03-01 $96.27 $136,795,233.78
2023-04-03 $97.46 $138,489,876.29
2023-05-01 $99.86 $141,892,040.29
2023-06-01 $86.55 $122,985,202.62
2023-07-03 $88.42 $125,637,756.23
2023-08-01 $86.98 $123,598,008.44
2023-09-01 $79.76 $113,339,669.59
2023-10-02 $79.79 $113,382,321.53
2023-11-01 $79.20 $112,550,340.48
2023-12-01 $90.45 $128,530,800.42
2024-01-02 $88.91 $126,346,069.62
2024-02-01 $95.14 $135,191,701.81
2024-03-01 $109.73 $155,932,515.78
2024-04-01 $119.12 $169,277,260.33
2024-05-01 $108.29 $153,886,900.23
2024-06-03 $100.73 $143,148,670.75
2024-07-01 $96.10 $136,561,244.15
2024-08-01 $91.63 $130,209,572.26
2024-09-03 $87.77 $124,725,110.91
2024-10-01 $92.61 $131,610,984.38
2024-11-01 $94.34 $134,074,859.36
2024-12-02 $115.37 $163,952,694.87
2025-01-02 $109.61 $155,768,713.77
2025-02-03 $112.75 $160,239,527.31
2025-03-03 $111.56 $158,539,743.16
2025-04-01 $96.61 $137,301,852.65
2025-05-01 $89.82 $127,646,172.47
2025-06-02 $111.71 $158,768,040.89
2025-07-01 $122.66 $174,324,813.10
2025-08-01 $115.81 $164,585,418.08
2025-09-02 $117.48 $166,958,005.32
2025-10-01 $112.19 $159,448,928.64
2025-11-03 $111.37 $158,278,243.63
2025-12-01 $106.05 $150,726,718.94
Want to test other tickers with this strategy? Try another ticker.