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 2025-11-06.

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 2025-11-06 - $157,205,358.28

Over 64 years, portfolio value grew from $1,000.00 to $157,205,358.28.

Total Invested $767,000.00
Final Portfolio Value $157,205,358.28
Total Gain 20,396.14%
Annualized Return 12.12%

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 20,396.14%, with an annualized return of 12.12%.

Drawdown and Risk

The maximum drawdown recorded during this period was 85.20%. This drawdown began after a peak asset of $1,876,484.64 on 1973-01-19, and reached its lowest point on 1974-12-17 when the asset fell to $277,794.71. 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 - $1,876,484.64 📉 1974-12-17 - $277,794.71

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 $6,649.11
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 $0.05 $12,377.27
1963-02-01 $0.05 $14,862.66
1963-03-01 $0.05 $16,924.21
1963-04-02 $0.05 $17,973.43
1963-05-01 $0.05 $18,840.35
1963-06-01 $0.06 $20,683.84
1963-07-02 $0.06 $23,076.78
1963-08-01 $0.06 $25,470.62
1963-09-04 $0.07 $29,694.74
1963-10-01 $0.07 $29,007.04
1963-11-01 $0.07 $30,786.29
1963-12-03 $0.07 $31,249.52
1964-01-01 $0.06 $30,286.93
1964-02-01 $0.06 $30,999.50
1964-03-03 $0.07 $32,692.51
1964-04-01 $0.07 $36,846.07
1964-05-01 $0.07 $38,583.03
1964-06-02 $0.07 $36,881.18
1964-07-01 $0.06 $35,968.06
1964-08-01 $0.07 $38,800.85
1964-09-01 $0.07 $40,506.02
1964-10-01 $0.08 $45,846.13
1964-11-03 $0.08 $49,064.39
1964-12-01 $0.07 $46,260.71
1965-01-01 $0.07 $47,905.14
1965-02-02 $0.08 $53,643.17
1965-03-02 $0.09 $61,884.66
1965-04-01 $0.09 $59,718.57
1965-05-01 $0.09 $62,107.72
1965-06-02 $0.09 $64,519.14
1965-07-01 $0.08 $55,874.97
1965-08-03 $0.08 $60,093.01
1965-09-01 $0.08 $59,308.28
1965-10-01 $0.08 $61,644.09
1965-11-02 $0.09 $66,188.21
1965-12-01 $0.09 $65,742.12
1966-01-01 $0.10 $76,452.40
1966-02-01 $0.10 $78,742.71
1966-03-01 $0.09 $72,881.49
1966-04-01 $0.09 $71,364.05
1966-05-03 $0.09 $77,750.00
1966-06-01 $0.08 $70,906.70
1966-07-01 $0.09 $74,810.53
1966-08-02 $0.09 $73,351.85
1966-09-01 $0.07 $62,601.49
1966-10-01 $0.07 $66,285.95
1966-11-01 $0.09 $80,543.71
1966-12-01 $0.11 $97,725.04
1967-01-04 $0.13 $117,025.42
1967-02-01 $0.15 $134,960.62
1967-03-01 $0.14 $128,484.04
1967-04-01 $0.15 $137,174.92
1967-05-02 $0.17 $157,270.09
1967-06-01 $0.16 $148,465.41
1967-07-01 $0.17 $158,313.49
1967-08-01 $0.13 $129,878.20
1967-09-01 $0.15 $149,317.24
1967-10-03 $0.17 $161,385.55
1967-11-01 $0.18 $180,272.11
1967-12-01 $0.21 $203,346.47
1968-01-03 $0.18 $180,326.38
1968-02-01 $0.19 $188,771.31
1968-03-01 $0.16 $156,507.20
1968-04-02 $0.14 $143,926.35
1968-05-01 $0.18 $186,711.43
1968-06-01 $0.22 $223,356.33
1968-07-02 $0.21 $210,716.22
1968-08-02 $0.21 $220,281.94
1968-09-04 $0.24 $251,398.87
1968-10-01 $0.25 $256,967.90
1968-11-01 $0.25 $264,912.65
1968-12-03 $0.27 $285,351.27
1969-01-01 $0.28 $298,605.46
1969-02-01 $0.28 $295,213.98
1969-03-01 $0.25 $264,929.95
1969-04-02 $0.26 $279,919.74
1969-05-01 $0.28 $295,137.67
1969-06-03 $0.27 $283,654.58
1969-07-01 $0.25 $269,704.60
1969-08-01 $0.25 $273,401.53
1969-09-03 $0.28 $305,982.72
1969-10-01 $0.32 $348,934.98
1969-11-01 $0.38 $409,907.90
1969-12-02 $0.40 $438,519.68
1970-01-01 $0.45 $490,679.92
1970-02-02 $0.48 $525,550.98
1970-03-02 $0.49 $531,137.44
1970-04-01 $0.51 $556,029.23
1970-05-01 $0.43 $472,796.37
1970-06-01 $0.41 $447,504.63
1970-07-01 $0.40 $443,419.28
1970-08-03 $0.34 $380,941.13
1970-09-01 $0.35 $393,090.52
1970-10-01 $0.39 $437,405.18
1970-11-02 $0.42 $467,347.11
1970-12-01 $0.50 $553,022.29
1971-01-04 $0.46 $519,340.89
1971-02-01 $0.54 $602,985.11
1971-03-01 $0.63 $701,816.99
1971-04-01 $0.69 $771,585.74
1971-05-03 $0.77 $868,798.23
1971-06-01 $0.83 $937,791.02
1971-07-01 $0.76 $849,927.75
1971-08-02 $0.68 $770,478.23
1971-09-01 $0.77 $865,300.37
1971-10-01 $0.73 $827,399.52
1971-11-01 $0.70 $789,451.67
1971-12-01 $0.78 $885,566.45
1972-01-03 $0.91 $1,035,113.79
1972-02-01 $1.07 $1,213,397.85
1972-03-01 $1.15 $1,305,974.99
1972-04-03 $1.08 $1,230,602.68
1972-05-01 $1.12 $1,268,863.91
1972-06-01 $1.24 $1,410,424.93
1972-07-03 $1.26 $1,436,303.16
1972-08-01 $1.30 $1,478,477.61
1972-09-01 $1.26 $1,438,275.29
1972-10-02 $1.21 $1,381,744.29
1972-11-01 $1.33 $1,515,160.51
1972-12-01 $1.35 $1,541,125.74
1973-01-02 $1.64 $1,876,484.64
1973-02-01 $1.35 $1,548,715.36
1973-03-01 $1.27 $1,453,522.18
1973-04-02 $1.26 $1,448,746.59
1973-05-01 $1.22 $1,397,730.86
1973-06-01 $1.15 $1,323,541.90
1973-07-02 $1.00 $1,147,040.59
1973-08-01 $1.17 $1,345,007.13
1973-09-04 $1.14 $1,305,424.52
1973-10-01 $1.06 $1,217,463.66
1973-11-01 $0.91 $1,052,005.72
1973-12-03 $0.58 $669,401.41
1974-01-02 $0.61 $709,207.16
1974-02-01 $0.59 $681,061.67
1974-03-01 $0.59 $680,115.91
1974-04-01 $0.66 $764,912.16
1974-05-01 $0.61 $711,275.81
1974-06-03 $0.62 $720,091.63
1974-07-01 $0.58 $676,086.28
1974-08-01 $0.49 $575,183.19
1974-09-03 $0.41 $483,918.80
1974-10-01 $0.28 $333,448.10
1974-11-01 $0.31 $366,017.06
1974-12-02 $0.29 $343,275.61
1975-01-02 $0.30 $352,212.49
1975-02-03 $0.41 $490,515.95
1975-03-03 $0.57 $674,960.57
1975-04-01 $0.63 $751,843.49
1975-05-01 $0.66 $780,837.65
1975-06-02 $0.70 $835,895.54
1975-07-01 $0.68 $816,850.04
1975-08-01 $0.61 $723,521.06
1975-09-02 $0.58 $688,345.22
1975-10-01 $0.57 $683,307.09
1975-11-03 $0.65 $785,089.60
1975-12-01 $0.66 $794,162.37
1976-01-02 $0.70 $841,639.67
1976-02-02 $0.80 $966,053.73
1976-03-01 $0.81 $971,104.35
1976-04-01 $0.81 $980,213.44
1976-05-03 $0.72 $869,594.66
1976-06-01 $0.71 $862,467.80
1976-07-01 $0.75 $904,150.49
1976-08-02 $0.66 $797,222.23
1976-09-01 $0.68 $828,806.87
1976-10-01 $0.64 $772,647.74
1976-11-01 $0.62 $753,206.99
1976-12-01 $0.59 $715,319.00
1977-01-03 $0.63 $771,658.68
1977-02-01 $0.56 $686,462.22
1977-03-01 $0.53 $646,356.87
1977-04-01 $0.48 $583,544.99
1977-05-02 $0.48 $584,544.99
1977-06-01 $0.44 $538,037.82
1977-07-01 $0.49 $605,257.68
1977-08-01 $0.50 $614,548.68
1977-09-01 $0.54 $663,300.56
1977-10-03 $0.52 $649,745.41
1977-11-01 $0.48 $600,765.12
1977-12-01 $0.56 $693,548.43
1978-01-03 $0.53 $665,302.32
1978-02-01 $0.45 $559,603.57
1978-03-01 $0.44 $548,027.97
1978-04-03 $0.43 $532,230.51
1978-05-01 $0.52 $657,346.77
1978-06-01 $0.55 $689,950.52
1978-07-03 $0.53 $671,960.35
1978-08-01 $0.57 $719,449.13
1978-09-01 $0.58 $731,029.13
1978-10-02 $0.58 $727,791.58
1978-11-01 $0.52 $654,526.19
1978-12-01 $0.53 $666,151.88
1979-01-02 $0.54 $686,306.30
1979-02-01 $0.55 $700,094.57
1979-03-01 $0.50 $632,792.82
1979-04-02 $0.51 $655,170.82
1979-05-01 $0.50 $641,183.44
1979-06-01 $0.46 $590,717.47
1979-07-02 $0.46 $583,125.27
1979-08-01 $0.53 $685,256.90
1979-09-04 $0.54 $690,567.01
1979-10-01 $0.53 $687,250.64
1979-11-01 $0.50 $640,705.36
1979-12-03 $0.54 $697,983.40
1980-01-02 $0.59 $755,343.07
1980-02-01 $0.62 $806,264.87
1980-03-03 $0.59 $765,973.90
1980-04-01 $0.60 $782,206.21
1980-05-01 $0.62 $798,458.17
1980-06-02 $0.68 $884,539.31
1980-07-01 $0.65 $848,410.42
1980-08-01 $0.71 $923,755.61
1980-09-02 $0.67 $872,219.92
1980-10-01 $0.64 $835,964.21
1980-11-03 $0.58 $760,170.35
1980-12-01 $0.64 $831,474.67
1981-01-02 $0.70 $916,061.38
1981-02-02 $0.69 $906,051.23
1981-03-02 $0.81 $1,067,980.13
1981-04-01 $0.82 $1,077,806.51
1981-05-01 $0.78 $1,021,382.89
1981-06-01 $0.85 $1,113,024.63
1981-07-01 $0.85 $1,118,449.80
1981-08-03 $0.73 $957,773.57
1981-09-01 $0.69 $909,997.74
1981-10-01 $0.63 $831,095.71
1981-11-02 $0.71 $943,204.28
1981-12-01 $0.73 $973,123.98
1982-01-04 $0.72 $954,081.62
1982-02-01 $0.66 $870,374.00
1982-03-01 $0.71 $938,325.35
1982-04-01 $0.74 $987,493.02
1982-05-03 $0.77 $1,031,231.44
1982-06-01 $0.76 $1,007,465.06
1982-07-01 $0.80 $1,068,148.70
1982-08-02 $0.71 $948,953.22
1982-09-01 $0.73 $974,926.04
1982-10-01 $0.78 $1,042,732.46
1982-11-01 $0.91 $1,217,521.43
1982-12-01 $0.93 $1,242,662.28
1983-01-03 $0.86 $1,147,010.39
1983-02-01 $0.92 $1,230,927.50
1983-03-01 $1.06 $1,423,250.09
1983-04-04 $1.05 $1,415,860.67
1983-05-02 $1.11 $1,493,331.97
1983-06-01 $1.03 $1,389,983.40
1983-07-01 $0.93 $1,250,324.91
1983-08-01 $0.88 $1,186,008.57
1983-09-01 $0.82 $1,102,961.39
1983-10-03 $0.86 $1,155,369.89
1983-11-01 $0.85 $1,143,120.09
1983-12-01 $0.68 $915,966.43
1984-01-03 $0.74 $998,181.66
1984-02-01 $0.78 $1,053,715.11
1984-03-01 $0.73 $990,637.23
1984-04-02 $0.91 $1,238,948.29
1984-05-01 $0.93 $1,263,867.51
1984-06-01 $0.91 $1,231,354.80
1984-07-02 $0.65 $891,510.34
1984-08-01 $0.78 $1,061,174.59
1984-09-04 $0.80 $1,086,292.57
1984-10-01 $0.81 $1,102,549.82
1984-11-01 $0.81 $1,108,406.73
1984-12-03 $0.83 $1,136,144.19
1985-01-02 $0.86 $1,177,250.15
1985-02-01 $1.05 $1,440,131.92
1985-03-01 $1.09 $1,499,913.63
1985-04-01 $1.11 $1,523,993.66
1985-05-01 $1.07 $1,475,752.71
1985-06-03 $1.25 $1,711,933.13
1985-07-01 $1.34 $1,844,050.47
1985-08-01 $1.30 $1,788,120.26
1985-09-03 $1.27 $1,749,493.15
1985-10-01 $1.20 $1,654,523.84
1985-11-01 $1.33 $1,832,171.58
1985-12-02 $1.41 $1,940,214.63
1986-01-02 $1.63 $2,251,693.79
1986-02-03 $1.73 $2,382,646.88
1986-03-03 $2.02 $2,783,671.91
1986-04-01 $2.14 $2,949,278.34
1986-05-01 $2.62 $3,612,363.67
1986-06-02 $2.74 $3,780,344.49
1986-07-01 $3.17 $4,374,536.46
1986-08-01 $2.74 $3,792,265.81
1986-09-02 $2.55 $3,521,671.80
1986-10-01 $2.39 $3,308,250.05
1986-11-03 $2.56 $3,541,230.60
1986-12-01 $2.52 $3,491,784.61
1987-01-02 $2.62 $3,630,694.07
1987-02-02 $3.30 $4,562,120.99
1987-03-02 $3.43 $4,745,203.94
1987-04-01 $3.67 $5,086,897.78
1987-05-01 $3.73 $5,168,960.08
1987-06-01 $3.74 $5,176,431.26
1987-07-01 $4.18 $5,786,426.95
1987-08-03 $4.29 $5,939,698.38
1987-09-01 $4.61 $6,387,443.13
1987-10-01 $4.63 $6,425,581.79
1987-11-02 $3.36 $4,657,514.88
1987-12-01 $3.09 $4,282,253.33
1988-01-04 $3.65 $5,066,470.71
1988-02-01 $3.40 $4,717,627.89
1988-03-01 $3.63 $5,034,496.53
1988-04-04 $3.38 $4,688,993.33
1988-05-02 $3.43 $4,759,574.32
1988-06-01 $3.51 $4,872,924.76
1988-07-01 $3.74 $5,190,612.74
1988-08-01 $3.74 $5,189,731.39
1988-09-01 $3.62 $5,026,952.69
1988-10-03 $3.81 $5,294,149.72
1988-11-01 $3.87 $5,375,191.21
1988-12-01 $3.71 $5,160,774.67
1989-01-03 $3.88 $5,397,753.72
1989-02-01 $4.42 $6,146,682.21
1989-03-01 $4.40 $6,116,845.60
1989-04-03 $4.73 $6,580,464.38
1989-05-01 $5.08 $7,065,095.83
1989-06-01 $5.51 $7,673,737.33
1989-07-03 $5.56 $7,736,538.35
1989-08-01 $6.51 $9,056,996.73
1989-09-01 $7.03 $9,790,394.81
1989-10-02 $7.40 $10,307,221.32
1989-11-01 $7.31 $10,173,480.94
1989-12-01 $7.71 $10,742,542.26
1990-01-02 $6.85 $9,545,338.41
1990-02-01 $6.04 $8,418,699.61
1990-03-01 $6.42 $8,947,159.24
1990-04-02 $6.60 $9,196,404.53
1990-05-01 $6.58 $9,167,657.90
1990-06-01 $7.64 $10,649,985.41
1990-07-02 $7.67 $10,682,063.61
1990-08-01 $6.93 $9,657,666.45
1990-09-04 $6.06 $8,444,976.40
1990-10-01 $5.73 $7,989,488.19
1990-11-01 $5.49 $7,649,536.09
1990-12-03 $6.03 $8,409,253.55
1991-01-02 $6.02 $8,399,861.28
1991-02-01 $6.63 $9,246,565.37
1991-03-01 $7.40 $10,320,086.19
1991-04-01 $7.01 $9,779,567.35
1991-05-01 $7.04 $9,815,755.15
1991-06-03 $7.06 $9,848,046.88
1991-07-01 $6.80 $9,494,351.52
1991-08-01 $7.26 $10,125,870.15
1991-09-03 $6.99 $9,761,127.83
1991-10-01 $6.74 $9,406,793.97
1991-11-01 $7.22 $10,081,865.46
1991-12-02 $6.43 $8,973,130.45
1992-01-02 $6.95 $9,707,055.67
1992-02-03 $8.40 $11,735,837.42
1992-03-02 $9.28 $12,963,908.48
1992-04-01 $9.26 $12,933,437.91
1992-05-01 $8.78 $12,268,893.81
1992-06-01 $9.30 $12,984,184.06
1992-07-01 $8.84 $12,354,886.23
1992-08-03 $8.68 $12,121,183.68
1992-09-01 $8.31 $11,617,134.47
1992-10-01 $8.56 $11,954,863.82
1992-11-02 $9.65 $13,491,386.36
1992-12-01 $9.75 $13,618,865.36
1993-01-04 $10.32 $14,420,980.96
1993-02-01 $11.03 $15,410,552.57
1993-03-01 $10.57 $14,778,242.44
1993-04-01 $10.75 $15,032,582.03
1993-05-03 $9.74 $13,617,133.29
1993-06-01 $10.65 $14,886,808.40
1993-07-01 $9.86 $13,788,215.22
1993-08-02 $9.06 $12,666,510.42
1993-09-01 $9.45 $13,218,231.75
1993-10-01 $9.18 $12,837,938.39
1993-11-01 $10.59 $14,812,255.29
1993-12-01 $9.89 $13,837,091.94
1994-01-03 $10.47 $14,644,545.86
1994-02-01 $11.46 $16,026,925.82
1994-03-01 $11.58 $16,197,970.79
1994-04-04 $10.12 $14,158,278.45
1994-05-02 $10.29 $14,397,730.24
1994-06-01 $10.63 $14,867,297.95
1994-07-01 $10.35 $14,484,899.55
1994-08-01 $10.40 $14,554,184.49
1994-09-01 $10.03 $14,043,013.56
1994-10-03 $9.73 $13,617,172.95
1994-11-01 $9.53 $13,345,356.65
1994-12-01 $10.54 $14,757,888.27
1995-01-03 $11.42 $15,982,681.10
1995-02-01 $12.49 $17,483,404.05
1995-03-01 $13.22 $18,512,840.05
1995-04-03 $13.38 $18,728,112.69
1995-05-01 $13.24 $18,545,521.88
1995-06-01 $13.70 $19,190,469.07
1995-07-03 $13.58 $19,019,742.92
1995-08-01 $15.11 $21,159,122.42
1995-09-01 $13.76 $19,267,848.96
1995-10-02 $14.00 $19,612,911.68
1995-11-01 $14.21 $19,904,037.06
1995-12-01 $15.07 $21,111,338.08
1996-01-02 $15.00 $21,014,941.58
1996-02-01 $15.37 $21,533,760.05
1996-03-01 $16.27 $22,786,215.14
1996-04-01 $15.99 $22,398,824.56
1996-05-01 $14.94 $20,925,484.43
1996-06-03 $14.90 $20,883,250.51
1996-07-01 $15.37 $21,532,795.67
1996-08-01 $14.19 $19,885,532.33
1996-09-03 $14.10 $19,756,552.57
1996-10-01 $15.46 $21,663,894.16
1996-11-01 $16.23 $22,744,077.17
1996-12-02 $18.30 $25,653,205.80
1997-01-02 $16.69 $23,397,068.74
1997-02-03 $18.09 $25,348,507.72
1997-03-03 $18.21 $25,523,428.01
1997-04-01 $17.96 $25,176,573.80
1997-05-01 $20.14 $28,228,332.94
1997-06-02 $20.11 $28,185,773.03
1997-07-01 $19.53 $27,380,848.73
1997-08-01 $20.06 $28,126,450.02
1997-09-02 $19.67 $27,581,943.35
1997-10-01 $20.42 $28,630,352.53
1997-11-03 $21.32 $29,899,043.51
1997-12-01 $24.35 $34,140,111.85
1998-01-02 $24.85 $34,840,527.92
1998-02-02 $27.18 $38,105,635.47
1998-03-02 $27.32 $38,303,627.85
1998-04-01 $26.47 $37,122,693.58
1998-05-01 $31.44 $44,082,780.23
1998-06-01 $27.72 $38,866,628.36
1998-07-01 $26.57 $37,267,376.38
1998-08-03 $26.06 $36,551,445.71
1998-09-01 $22.82 $32,008,212.76
1998-10-01 $18.74 $26,279,351.04
1998-11-02 $21.69 $30,426,205.64
1998-12-01 $23.72 $33,265,230.73
1999-01-04 $22.26 $31,220,144.97
1999-02-01 $25.36 $35,577,442.84
1999-03-01 $26.21 $36,766,557.96
1999-04-01 $23.72 $33,269,136.19
1999-05-03 $23.53 $33,006,080.92
1999-06-01 $21.69 $30,432,614.57
1999-07-01 $21.83 $30,631,657.16
1999-08-02 $20.47 $28,718,179.42
1999-09-01 $21.13 $29,643,444.08
1999-10-01 $19.11 $26,805,536.57
1999-11-01 $19.38 $27,192,898.09
1999-12-01 $21.31 $29,900,174.00
2000-01-03 $22.74 $31,903,423.71
2000-02-01 $27.40 $38,445,287.03
2000-03-01 $26.40 $37,044,626.48
2000-04-03 $31.82 $44,654,806.49
2000-05-01 $31.96 $44,856,052.83
2000-06-01 $31.77 $44,590,046.40
2000-07-03 $29.35 $41,186,717.00
2000-08-01 $30.06 $42,189,020.49
2000-09-01 $29.68 $41,655,980.73
2000-10-02 $30.06 $42,191,033.31
2000-11-01 $27.87 $39,121,163.55
2000-12-01 $22.83 $32,045,642.36
2001-01-02 $21.41 $30,049,127.55
2001-02-01 $24.14 $33,881,894.88
2001-03-01 $23.25 $32,635,178.26
2001-04-02 $21.43 $30,086,888.29
2001-05-01 $23.41 $32,863,159.97
2001-06-01 $24.31 $34,122,741.90
2001-07-02 $22.02 $30,918,011.52
2001-08-01 $20.44 $28,692,150.92
2001-09-04 $19.70 $27,660,357.12
2001-10-01 $13.81 $19,387,997.73
2001-11-01 $14.43 $20,260,482.58
2001-12-03 $15.30 $21,488,088.01
2002-01-02 $16.61 $23,326,516.66
2002-02-01 $17.39 $24,414,993.67
2002-03-01 $18.58 $26,090,792.44
2002-04-01 $17.73 $24,906,341.90
2002-05-01 $18.72 $26,288,606.44
2002-06-03 $17.42 $24,473,226.83
2002-07-01 $14.22 $19,971,155.88
2002-08-01 $13.03 $18,307,889.32
2002-09-03 $11.41 $16,024,483.93
2002-10-01 $12.16 $17,080,726.23
2002-11-01 $13.19 $18,528,695.78
2002-12-02 $15.02 $21,097,381.56
2003-01-02 $13.53 $19,015,152.08
2003-02-03 $13.68 $19,225,469.66
2003-03-03 $13.17 $18,510,337.42
2003-04-01 $13.42 $18,852,903.93
2003-05-01 $14.68 $20,627,905.05
2003-06-02 $15.74 $22,116,495.52
2003-07-01 $15.60 $21,919,135.70
2003-08-01 $17.66 $24,818,440.28
2003-09-02 $16.43 $23,089,205.88
2003-10-01 $16.33 $22,957,953.38
2003-11-03 $17.97 $25,262,461.68
2003-12-01 $18.17 $25,539,013.76
2004-01-02 $18.74 $26,339,154.65
2004-02-02 $18.84 $26,484,819.12
2004-03-01 $21.27 $29,902,146.25
2004-04-01 $20.07 $28,211,617.15
2004-05-03 $18.31 $25,742,013.02
2004-06-01 $18.87 $26,533,187.80
2004-07-01 $20.01 $28,136,872.76
2004-08-02 $18.28 $25,711,507.40
2004-09-01 $17.79 $25,022,409.56
2004-10-01 $18.27 $25,691,275.38
2004-11-01 $19.97 $28,085,523.77
2004-12-01 $21.91 $30,813,816.51
2005-01-03 $22.24 $31,281,084.20
2005-02-01 $23.00 $32,349,124.23
2005-03-01 $22.74 $31,990,690.91
2005-04-01 $22.82 $32,104,014.65
2005-05-02 $21.03 $29,577,580.71
2005-06-01 $22.03 $30,982,760.24
2005-07-01 $20.04 $28,186,549.64
2005-08-01 $20.45 $28,771,724.55
2005-09-01 $19.72 $27,739,137.66
2005-10-03 $19.17 $26,976,162.53
2005-11-01 $19.69 $27,707,468.00
2005-12-01 $19.93 $28,045,540.52
2006-01-03 $19.69 $27,708,744.83
2006-02-01 $20.40 $28,697,721.83
2006-03-01 $22.67 $31,901,238.64
2006-04-03 $22.55 $31,731,886.32
2006-05-01 $22.33 $31,426,246.24
2006-06-01 $24.71 $34,777,711.82
2006-07-03 $24.23 $34,097,234.41
2006-08-01 $23.69 $33,337,242.31
2006-09-01 $24.12 $33,951,601.39
2006-10-02 $24.64 $34,679,571.76
2006-11-01 $25.61 $36,043,673.47
2006-12-01 $26.71 $37,589,558.50
2007-01-03 $27.85 $39,203,350.39
2007-02-01 $28.51 $40,132,843.84
2007-03-01 $28.01 $39,423,126.15
2007-04-02 $28.07 $39,515,821.69
2007-05-01 $28.89 $40,663,216.74
2007-06-01 $28.70 $40,400,535.28
2007-07-02 $28.50 $40,117,680.51
2007-08-01 $27.93 $39,316,794.96
2007-09-04 $28.18 $39,666,444.81
2007-10-01 $28.61 $40,271,804.19
2007-11-01 $27.90 $39,284,892.01
2007-12-03 $27.28 $38,402,558.07
2008-01-02 $26.57 $37,408,564.70
2008-02-01 $25.58 $36,023,199.88
2008-03-03 $27.05 $38,080,313.24
2008-04-01 $26.63 $37,493,831.87
2008-05-01 $27.79 $39,128,067.37
2008-06-02 $27.79 $39,129,067.37
2008-07-01 $25.91 $36,486,210.30
2008-08-01 $25.10 $35,347,384.11
2008-09-02 $27.07 $38,121,649.82
2008-10-01 $25.60 $36,054,394.63
2008-11-03 $20.90 $29,427,413.00
2008-12-01 $16.96 $23,893,135.05
2009-01-02 $20.26 $28,534,728.18
2009-02-02 $17.11 $24,098,050.34
2009-03-02 $13.59 $19,148,212.29
2009-04-01 $15.91 $22,418,135.73
2009-05-01 $18.58 $26,177,356.13
2009-06-01 $21.20 $29,865,147.32
2009-07-01 $19.86 $27,980,931.99
2009-08-03 $21.61 $30,451,885.38
2009-09-01 $21.75 $30,643,806.84
2009-10-01 $23.17 $32,649,542.11
2009-11-02 $23.22 $32,710,203.13
2009-12-01 $26.03 $36,673,185.58
2010-01-04 $27.48 $38,714,701.79
2010-02-01 $25.29 $35,637,356.58
2010-03-01 $27.02 $38,076,959.03
2010-04-01 $30.46 $42,919,067.44
2010-05-03 $32.18 $45,346,714.73
2010-06-01 $28.56 $40,240,783.25
2010-07-01 $26.98 $38,020,262.65
2010-08-02 $29.54 $41,631,322.52
2010-09-01 $28.71 $40,461,128.31
2010-10-01 $28.56 $40,256,877.78
2010-11-01 $30.87 $43,505,944.13
2010-12-01 $31.80 $44,823,120.07
2011-01-03 $32.76 $46,168,904.30
2011-02-01 $34.54 $48,684,650.40
2011-03-01 $37.23 $52,482,281.67
2011-04-01 $37.11 $52,312,362.26
2011-05-02 $37.48 $52,826,103.41
2011-06-01 $34.99 $49,323,278.11
2011-07-01 $34.40 $48,494,086.56
2011-08-01 $33.29 $46,932,331.35
2011-09-01 $28.91 $40,755,455.05
2011-10-03 $25.12 $35,408,679.27
2011-11-01 $29.10 $41,026,218.32
2011-12-01 $31.17 $43,945,463.89
2012-01-03 $33.74 $47,564,818.27
2012-02-01 $34.64 $48,832,223.62
2012-03-01 $37.33 $52,632,528.23
2012-04-02 $38.61 $54,433,877.57
2012-05-01 $38.56 $54,372,795.24
2012-06-01 $39.10 $55,131,221.22
2012-07-02 $42.91 $60,496,351.58
2012-08-01 $42.99 $60,621,517.46
2012-09-04 $43.73 $61,665,565.75
2012-10-01 $45.86 $64,659,209.39
2012-11-01 $43.84 $61,816,536.47
2012-12-03 $43.41 $61,209,054.89
2013-01-02 $45.69 $64,432,200.43
2013-02-01 $48.81 $68,833,754.03
2013-03-01 $49.48 $69,767,841.48
2013-04-01 $50.69 $71,483,706.96
2013-05-01 $56.52 $79,706,153.51
2013-06-03 $57.05 $80,451,137.47
2013-07-01 $57.17 $80,616,056.87
2013-08-01 $58.44 $82,420,316.38
2013-09-03 $54.48 $76,834,981.92
2013-10-01 $57.97 $81,754,028.37
2013-11-01 $61.71 $87,026,221.31
2013-12-02 $63.41 $89,423,256.40
2014-01-02 $69.04 $97,371,079.48
2014-02-03 $63.36 $89,354,648.80
2014-03-03 $71.93 $101,445,763.42
2014-04-01 $73.84 $104,140,580.16
2014-05-01 $72.02 $101,575,397.31
2014-06-02 $76.28 $107,589,721.90
2014-07-01 $78.27 $110,399,548.64
2014-08-01 $77.29 $109,008,873.82
2014-09-02 $82.19 $115,929,896.17
2014-10-01 $79.20 $111,704,791.41
2014-11-03 $83.02 $117,093,794.20
2014-12-01 $83.91 $118,358,796.47
2015-01-02 $85.94 $121,221,812.66
2015-02-02 $84.28 $118,869,526.61
2015-03-02 $97.07 $136,921,380.29
2015-04-01 $96.66 $136,340,495.54
2015-05-01 $101.32 $142,910,248.96
2015-06-01 $101.72 $143,480,228.31
2015-07-01 $106.16 $149,739,205.33
2015-08-03 $111.68 $157,530,858.37
2015-09-01 $91.75 $129,425,500.97
2015-10-01 $94.67 $133,536,498.47
2015-11-02 $106.07 $149,626,367.03
2015-12-01 $106.40 $150,082,595.41
2016-01-04 $95.56 $134,801,057.33
2016-02-01 $88.30 $124,552,580.67
2016-03-01 $90.62 $127,826,110.09
2016-04-01 $91.93 $129,685,918.07
2016-05-02 $96.84 $136,611,697.37
2016-06-01 $91.42 $128,967,885.41
2016-07-01 $90.97 $128,327,463.88
2016-08-01 $89.30 $125,977,406.06
2016-09-01 $88.11 $124,290,620.12
2016-10-03 $86.45 $121,957,734.33
2016-11-01 $86.36 $121,826,836.07
2016-12-01 $92.48 $130,464,772.69
2017-01-03 $99.92 $140,958,776.50
2017-02-01 $104.84 $147,896,094.33
2017-03-01 $104.59 $147,551,630.10
2017-04-03 $106.63 $150,422,853.85
2017-05-01 $108.07 $152,456,961.36
2017-06-01 $101.92 $143,793,962.39
2017-07-03 $101.22 $142,798,344.90
2017-08-01 $104.96 $148,078,667.92
2017-09-01 $96.32 $135,883,704.00
2017-10-02 $94.76 $133,689,124.15
2017-11-01 $93.97 $132,578,952.08
2017-12-01 $99.87 $140,907,126.52
2018-01-02 $106.94 $150,881,222.95
2018-02-01 $105.69 $149,114,307.39
2018-03-01 $98.11 $138,426,689.75
2018-04-02 $94.37 $133,150,822.52
2018-05-01 $95.71 $135,041,249.86
2018-06-01 $95.04 $134,097,523.81
2018-07-02 $100.75 $142,155,703.64
2018-08-01 $108.93 $153,693,411.27
2018-09-04 $106.89 $150,810,194.07
2018-10-01 $112.08 $158,144,221.07
2018-11-01 $111.95 $157,954,751.63
2018-12-03 $111.60 $157,465,968.44
2019-01-02 $105.89 $149,406,265.04
2019-02-01 $108.15 $152,601,882.85
2019-03-01 $110.79 $156,318,532.63
2019-04-01 $109.33 $154,262,882.78
2019-05-01 $132.52 $186,992,127.55
2019-06-03 $128.72 $181,632,102.99
2019-07-01 $137.65 $194,219,953.69
2019-08-01 $138.69 $195,699,643.36
2019-09-03 $133.28 $188,057,553.45
2019-10-01 $126.67 $178,732,241.00
2019-11-01 $129.80 $183,148,065.61
2019-12-02 $147.27 $207,803,358.26
2020-01-02 $145.77 $205,690,593.96
2020-02-03 $139.00 $196,142,671.73
2020-03-02 $118.01 $166,525,183.78
2020-04-01 $93.36 $131,744,362.83
2020-05-01 $103.77 $146,429,893.02
2020-06-01 $116.82 $164,849,147.17
2020-07-01 $111.16 $156,855,443.85
2020-08-03 $114.44 $161,492,291.37
2020-09-01 $131.36 $185,366,672.64
2020-10-01 $121.29 $171,154,588.71
2020-11-02 $118.16 $166,741,744.65
2020-12-01 $146.99 $207,425,353.13
2021-01-04 $174.77 $246,623,961.20
2021-02-01 $168.17 $237,311,344.08
2021-03-01 $191.78 $270,638,905.61
2021-04-01 $185.87 $262,297,817.95
2021-05-03 $182.47 $257,496,209.48
2021-06-01 $175.91 $248,238,937.48
2021-07-01 $174.35 $246,046,817.35
2021-08-02 $172.67 $243,674,262.11
2021-09-01 $180.47 $254,682,576.05
2021-10-01 $173.12 $244,314,724.76
2021-11-01 $167.40 $236,237,145.38
2021-12-01 $139.82 $197,316,418.12
2022-01-03 $154.19 $217,597,335.64
2022-02-01 $142.12 $200,566,468.67
2022-03-01 $143.31 $202,247,041.27
2022-04-01 $134.75 $190,171,519.28
2022-05-02 $111.64 $157,551,855.49
2022-06-01 $107.40 $151,570,071.80
2022-07-01 $94.56 $133,455,937.55
2022-08-01 $104.48 $147,449,411.71
2022-09-01 $110.68 $156,209,638.36
2022-10-03 $95.54 $134,832,980.40
2022-11-01 $104.26 $147,147,062.61
2022-12-01 $96.97 $136,861,636.59
2023-01-03 $87.51 $123,508,249.88
2023-02-01 $107.60 $151,856,329.14
2023-03-01 $96.92 $136,795,247.73
2023-04-03 $98.12 $138,489,879.08
2023-05-01 $100.53 $141,892,035.32
2023-06-01 $87.14 $122,985,193.34
2023-07-03 $89.02 $125,637,759.32
2023-08-01 $87.57 $123,598,018.35
2023-09-01 $80.30 $113,339,677.53
2023-10-02 $80.33 $113,382,318.76
2023-11-01 $79.74 $112,550,346.88
2023-12-01 $91.06 $128,530,801.87
2024-01-02 $89.51 $126,346,071.71
2024-02-01 $95.78 $135,191,707.45
2024-03-01 $110.47 $155,932,499.86
2024-04-01 $119.93 $169,277,262.53
2024-05-01 $109.02 $153,886,892.72
2024-06-03 $101.41 $143,148,672.47
2024-07-01 $96.75 $136,561,240.52
2024-08-01 $92.25 $130,209,561.65
2024-09-03 $88.36 $124,725,112.66
2024-10-01 $93.24 $131,610,981.80
2024-11-01 $94.98 $134,074,857.76
2024-12-02 $116.15 $163,952,694.23
2025-01-02 $110.35 $155,768,719.66
2025-02-03 $113.52 $160,239,530.58
2025-03-03 $112.31 $158,539,739.03
2025-04-01 $97.27 $137,301,840.77
2025-05-01 $90.42 $127,646,169.43
2025-06-02 $112.47 $158,768,033.12
2025-07-01 $123.49 $174,324,808.03
2025-08-01 $116.59 $164,585,412.35
2025-09-02 $118.27 $166,958,001.27
2025-10-01 $112.95 $159,448,926.51
2025-11-03 $112.12 $158,278,242.69
Want to test other tickers with this strategy? Try another ticker.