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

This analysis evaluates a dollar-cost-averaging strategy over the past 65 years, providing a historical perspective on DIS's performance from 1962-01-03 to 2026-09-20.

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 2026-09-20 - $147,046,575.95

Over 65 years, portfolio value grew from $1,000.00 to $147,046,575.95.

Total Invested $777,000.00
Final Portfolio Value $147,046,575.95
Total Gain 18,824.91%
Annualized Return 11.79%

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 DIS resulted in a total gain of 18,824.91%, with an annualized return of 11.79%.

Drawdown and Risk

The maximum drawdown recorded during this period was 85.20%. This drawdown began after a peak asset of $1,876,483.98 on 1973-01-19, and reached its lowest point on 1974-12-17 when the asset fell to $277,794.78. 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 - $1,876,483.98 📉 1974-12-17 - $277,794.78

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 $7,868.15
1962-11-01 $0.04 $8,553.31
1962-12-01 $0.04 $11,201.68
1963-01-01 $0.04 $12,377.27
1963-02-01 $0.05 $14,862.65
1963-03-01 $0.05 $16,924.23
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 $29,694.72
1963-10-01 $0.07 $29,007.03
1963-11-01 $0.07 $30,786.30
1963-12-03 $0.07 $31,249.52
1964-01-01 $0.06 $30,286.95
1964-02-01 $0.06 $30,999.50
1964-03-03 $0.06 $32,692.53
1964-04-01 $0.07 $36,846.04
1964-05-01 $0.07 $38,583.02
1964-06-02 $0.07 $36,881.18
1964-07-01 $0.06 $35,968.08
1964-08-01 $0.07 $38,800.83
1964-09-01 $0.07 $40,506.01
1964-10-01 $0.07 $45,846.10
1964-11-03 $0.08 $49,064.38
1964-12-01 $0.07 $46,260.68
1965-01-01 $0.07 $47,905.13
1965-02-02 $0.08 $53,643.19
1965-03-02 $0.09 $61,884.64
1965-04-01 $0.09 $59,718.61
1965-05-01 $0.09 $62,107.72
1965-06-02 $0.09 $64,519.16
1965-07-01 $0.08 $55,874.98
1965-08-03 $0.08 $60,092.99
1965-09-01 $0.08 $59,308.31
1965-10-01 $0.08 $61,644.05
1965-11-02 $0.09 $66,188.17
1965-12-01 $0.08 $65,742.11
1966-01-01 $0.10 $76,452.39
1966-02-01 $0.10 $78,742.73
1966-03-01 $0.09 $72,881.46
1966-04-01 $0.09 $71,364.07
1966-05-03 $0.09 $77,750.00
1966-06-01 $0.08 $70,906.72
1966-07-01 $0.09 $74,810.53
1966-08-02 $0.08 $73,351.83
1966-09-01 $0.07 $62,601.52
1966-10-01 $0.07 $66,285.93
1966-11-01 $0.09 $80,543.71
1966-12-01 $0.11 $97,725.08
1967-01-04 $0.13 $117,025.35
1967-02-01 $0.14 $134,960.62
1967-03-01 $0.14 $128,484.08
1967-04-01 $0.14 $137,174.93
1967-05-02 $0.16 $157,270.07
1967-06-01 $0.15 $148,465.37
1967-07-01 $0.16 $158,313.53
1967-08-01 $0.13 $129,878.18
1967-09-01 $0.15 $149,317.28
1967-10-03 $0.16 $161,385.56
1967-11-01 $0.18 $180,272.15
1967-12-01 $0.20 $203,346.51
1968-01-03 $0.18 $180,326.35
1968-02-01 $0.19 $188,771.24
1968-03-01 $0.15 $156,507.16
1968-04-02 $0.14 $143,926.36
1968-05-01 $0.18 $186,711.52
1968-06-01 $0.22 $223,356.22
1968-07-02 $0.20 $210,716.26
1968-08-02 $0.21 $220,281.95
1968-09-04 $0.24 $251,398.78
1968-10-01 $0.24 $256,967.80
1968-11-01 $0.25 $264,912.67
1968-12-03 $0.27 $285,351.27
1969-01-01 $0.28 $298,605.49
1969-02-01 $0.28 $295,213.93
1969-03-01 $0.25 $264,930.10
1969-04-02 $0.26 $279,919.73
1969-05-01 $0.27 $295,137.86
1969-06-03 $0.26 $283,654.74
1969-07-01 $0.25 $269,705.01
1969-08-01 $0.25 $273,401.46
1969-09-03 $0.28 $305,982.89
1969-10-01 $0.32 $348,935.01
1969-11-01 $0.37 $409,908.08
1969-12-02 $0.40 $438,519.44
1970-01-01 $0.44 $490,680.33
1970-02-02 $0.47 $525,550.90
1970-03-02 $0.48 $531,137.32
1970-04-01 $0.50 $556,029.42
1970-05-01 $0.42 $472,796.45
1970-06-01 $0.40 $447,504.59
1970-07-01 $0.40 $443,419.33
1970-08-03 $0.34 $380,941.23
1970-09-01 $0.35 $393,090.47
1970-10-01 $0.39 $437,405.43
1970-11-02 $0.41 $467,347.55
1970-12-01 $0.49 $553,022.28
1971-01-04 $0.46 $519,341.11
1971-02-01 $0.53 $602,985.32
1971-03-01 $0.62 $701,816.99
1971-04-01 $0.68 $771,585.53
1971-05-03 $0.76 $868,798.46
1971-06-01 $0.82 $937,790.61
1971-07-01 $0.74 $849,927.78
1971-08-02 $0.67 $770,478.52
1971-09-01 $0.76 $865,300.19
1971-10-01 $0.72 $827,399.78
1971-11-01 $0.69 $789,451.82
1971-12-01 $0.77 $885,566.77
1972-01-03 $0.90 $1,035,113.47
1972-02-01 $1.05 $1,213,398.29
1972-03-01 $1.13 $1,305,975.17
1972-04-03 $1.07 $1,230,602.69
1972-05-01 $1.10 $1,268,864.25
1972-06-01 $1.22 $1,410,425.23
1972-07-03 $1.24 $1,436,302.72
1972-08-01 $1.28 $1,478,477.47
1972-09-01 $1.24 $1,438,274.85
1972-10-02 $1.19 $1,381,744.87
1972-11-01 $1.31 $1,515,161.14
1972-12-01 $1.33 $1,541,125.23
1973-01-02 $1.62 $1,876,483.98
1973-02-01 $1.33 $1,548,715.41
1973-03-01 $1.25 $1,453,522.41
1973-04-02 $1.25 $1,448,746.94
1973-05-01 $1.20 $1,397,730.85
1973-06-01 $1.14 $1,323,542.32
1973-07-02 $0.98 $1,147,040.49
1973-08-01 $1.15 $1,345,007.35
1973-09-04 $1.12 $1,305,425.64
1973-10-01 $1.04 $1,217,463.63
1973-11-01 $0.90 $1,052,005.40
1973-12-03 $0.57 $669,401.66
1974-01-02 $0.61 $709,207.41
1974-02-01 $0.58 $681,061.95
1974-03-01 $0.58 $680,115.93
1974-04-01 $0.65 $764,912.09
1974-05-01 $0.60 $711,276.09
1974-06-03 $0.61 $720,092.10
1974-07-01 $0.57 $676,086.52
1974-08-01 $0.49 $575,183.08
1974-09-03 $0.41 $483,918.70
1974-10-01 $0.28 $333,448.22
1974-11-01 $0.31 $366,017.07
1974-12-02 $0.29 $343,275.59
1975-01-02 $0.29 $352,212.42
1975-02-03 $0.41 $490,515.85
1975-03-03 $0.56 $674,960.82
1975-04-01 $0.62 $751,843.67
1975-05-01 $0.65 $780,837.75
1975-06-02 $0.69 $835,895.15
1975-07-01 $0.67 $816,850.00
1975-08-01 $0.60 $723,521.36
1975-09-02 $0.57 $688,345.31
1975-10-01 $0.56 $683,307.11
1975-11-03 $0.64 $785,089.29
1975-12-01 $0.65 $794,162.41
1976-01-02 $0.69 $841,639.59
1976-02-02 $0.79 $966,053.61
1976-03-01 $0.79 $971,104.12
1976-04-01 $0.80 $980,213.34
1976-05-03 $0.71 $869,594.84
1976-06-01 $0.70 $862,467.70
1976-07-01 $0.74 $904,151.00
1976-08-02 $0.65 $797,222.61
1976-09-01 $0.67 $828,806.57
1976-10-01 $0.63 $772,647.66
1976-11-01 $0.61 $753,207.49
1976-12-01 $0.58 $715,319.02
1977-01-03 $0.62 $771,658.86
1977-02-01 $0.55 $686,462.25
1977-03-01 $0.52 $646,357.04
1977-04-01 $0.47 $583,544.71
1977-05-02 $0.47 $584,544.71
1977-06-01 $0.43 $538,037.93
1977-07-01 $0.48 $605,257.40
1977-08-01 $0.49 $614,548.98
1977-09-01 $0.53 $663,300.77
1977-10-03 $0.52 $649,745.40
1977-11-01 $0.48 $600,765.44
1977-12-01 $0.55 $693,548.51
1978-01-03 $0.53 $665,302.78
1978-02-01 $0.44 $559,603.53
1978-03-01 $0.43 $548,028.13
1978-04-03 $0.42 $532,230.36
1978-05-01 $0.52 $657,346.76
1978-06-01 $0.54 $689,949.96
1978-07-03 $0.53 $671,960.81
1978-08-01 $0.56 $719,448.97
1978-09-01 $0.57 $731,029.40
1978-10-02 $0.57 $727,791.43
1978-11-01 $0.51 $654,526.35
1978-12-01 $0.52 $666,152.08
1979-01-02 $0.53 $686,306.22
1979-02-01 $0.54 $700,094.52
1979-03-01 $0.49 $632,793.13
1979-04-02 $0.51 $655,170.94
1979-05-01 $0.50 $641,183.41
1979-06-01 $0.46 $590,717.59
1979-07-02 $0.45 $583,125.45
1979-08-01 $0.53 $685,257.36
1979-09-04 $0.53 $690,567.28
1979-10-01 $0.53 $687,251.11
1979-11-01 $0.49 $640,705.67
1979-12-03 $0.53 $697,983.32
1980-01-02 $0.58 $755,343.12
1980-02-01 $0.61 $806,265.01
1980-03-03 $0.58 $765,973.78
1980-04-01 $0.60 $782,206.31
1980-05-01 $0.61 $798,457.88
1980-06-02 $0.67 $884,539.16
1980-07-01 $0.64 $848,410.49
1980-08-01 $0.70 $923,755.46
1980-09-02 $0.66 $872,219.77
1980-10-01 $0.63 $835,964.68
1980-11-03 $0.57 $760,170.28
1980-12-01 $0.63 $831,474.58
1981-01-02 $0.69 $916,061.28
1981-02-02 $0.68 $906,051.41
1981-03-02 $0.80 $1,067,980.06
1981-04-01 $0.81 $1,077,806.12
1981-05-01 $0.77 $1,021,382.30
1981-06-01 $0.83 $1,113,024.85
1981-07-01 $0.84 $1,118,450.28
1981-08-03 $0.72 $957,773.68
1981-09-01 $0.68 $909,997.95
1981-10-01 $0.62 $831,095.63
1981-11-02 $0.70 $943,204.16
1981-12-01 $0.72 $973,124.45
1982-01-04 $0.71 $954,081.80
1982-02-01 $0.65 $870,374.11
1982-03-01 $0.70 $938,324.76
1982-04-01 $0.73 $987,493.19
1982-05-03 $0.76 $1,031,232.01
1982-06-01 $0.75 $1,007,464.79
1982-07-01 $0.79 $1,068,148.54
1982-08-02 $0.70 $948,952.80
1982-09-01 $0.72 $974,925.39
1982-10-01 $0.77 $1,042,732.48
1982-11-01 $0.90 $1,217,521.72
1982-12-01 $0.91 $1,242,662.08
1983-01-03 $0.84 $1,147,009.52
1983-02-01 $0.90 $1,230,926.69
1983-03-01 $1.04 $1,423,250.80
1983-04-04 $1.04 $1,415,860.10
1983-05-02 $1.09 $1,493,332.73
1983-06-01 $1.02 $1,389,982.32
1983-07-01 $0.91 $1,250,324.05
1983-08-01 $0.87 $1,186,008.47
1983-09-01 $0.81 $1,102,960.49
1983-10-03 $0.84 $1,155,369.90
1983-11-01 $0.83 $1,143,119.83
1983-12-01 $0.67 $915,966.62
1984-01-03 $0.73 $998,181.85
1984-02-01 $0.77 $1,053,714.86
1984-03-01 $0.72 $990,637.29
1984-04-02 $0.90 $1,238,949.01
1984-05-01 $0.92 $1,263,867.15
1984-06-01 $0.89 $1,231,354.81
1984-07-02 $0.65 $891,510.52
1984-08-01 $0.77 $1,061,174.66
1984-09-04 $0.78 $1,086,292.34
1984-10-01 $0.80 $1,102,549.46
1984-11-01 $0.80 $1,108,406.58
1984-12-03 $0.82 $1,136,144.51
1985-01-02 $0.85 $1,177,249.66
1985-02-01 $1.04 $1,440,133.06
1985-03-01 $1.08 $1,499,913.10
1985-04-01 $1.09 $1,523,993.67
1985-05-01 $1.06 $1,475,752.77
1985-06-03 $1.23 $1,711,932.76
1985-07-01 $1.32 $1,844,050.19
1985-08-01 $1.28 $1,788,120.37
1985-09-03 $1.25 $1,749,493.50
1985-10-01 $1.18 $1,654,523.10
1985-11-01 $1.31 $1,832,173.24
1985-12-02 $1.39 $1,940,214.66
1986-01-02 $1.61 $2,251,693.37
1986-02-03 $1.70 $2,382,648.01
1986-03-03 $1.99 $2,783,673.37
1986-04-01 $2.11 $2,949,279.25
1986-05-01 $2.58 $3,612,362.07
1986-06-02 $2.70 $3,780,345.02
1986-07-01 $3.12 $4,374,536.09
1986-08-01 $2.70 $3,792,265.26
1986-09-02 $2.51 $3,521,670.80
1986-10-01 $2.36 $3,308,249.31
1986-11-03 $2.52 $3,541,229.71
1986-12-01 $2.49 $3,491,783.65
1987-01-02 $2.59 $3,630,693.37
1987-02-02 $3.25 $4,562,121.84
1987-03-02 $3.38 $4,745,203.15
1987-04-01 $3.62 $5,086,897.67
1987-05-01 $3.68 $5,168,961.00
1987-06-01 $3.68 $5,176,432.40
1987-07-01 $4.12 $5,786,425.34
1987-08-03 $4.22 $5,939,697.62
1987-09-01 $4.54 $6,387,446.17
1987-10-01 $4.57 $6,425,582.14
1987-11-02 $3.31 $4,657,514.65
1987-12-01 $3.04 $4,282,254.71
1988-01-04 $3.60 $5,066,468.62
1988-02-01 $3.35 $4,717,628.44
1988-03-01 $3.58 $5,034,496.79
1988-04-04 $3.33 $4,688,993.29
1988-05-02 $3.38 $4,759,573.88
1988-06-01 $3.46 $4,872,925.78
1988-07-01 $3.68 $5,190,614.49
1988-08-01 $3.68 $5,189,731.10
1988-09-01 $3.57 $5,026,954.19
1988-10-03 $3.75 $5,294,148.82
1988-11-01 $3.81 $5,375,194.30
1988-12-01 $3.66 $5,160,774.89
1989-01-03 $3.83 $5,397,753.98
1989-02-01 $4.36 $6,146,682.64
1989-03-01 $4.33 $6,116,846.26
1989-04-03 $4.66 $6,580,465.69
1989-05-01 $5.01 $7,065,098.20
1989-06-01 $5.44 $7,673,736.24
1989-07-03 $5.48 $7,736,538.82
1989-08-01 $6.41 $9,056,997.48
1989-09-01 $6.93 $9,790,396.13
1989-10-02 $7.30 $10,307,222.95
1989-11-01 $7.20 $10,173,483.28
1989-12-01 $7.60 $10,742,543.41
1990-01-02 $6.76 $9,545,337.74
1990-02-01 $5.96 $8,418,698.07
1990-03-01 $6.33 $8,947,158.23
1990-04-02 $6.51 $9,196,402.52
1990-05-01 $6.49 $9,167,657.81
1990-06-01 $7.53 $10,649,986.76
1990-07-02 $7.56 $10,682,064.05
1990-08-01 $6.83 $9,657,665.73
1990-09-04 $5.97 $8,444,973.94
1990-10-01 $5.65 $7,989,488.24
1990-11-01 $5.41 $7,649,535.35
1990-12-03 $5.94 $8,409,253.89
1991-01-02 $5.94 $8,399,858.86
1991-02-01 $6.54 $9,246,569.61
1991-03-01 $7.29 $10,320,080.29
1991-04-01 $6.91 $9,779,564.67
1991-05-01 $6.94 $9,815,751.85
1991-06-03 $6.96 $9,848,047.90
1991-07-01 $6.71 $9,494,353.49
1991-08-01 $7.15 $10,125,872.54
1991-09-03 $6.89 $9,761,126.87
1991-10-01 $6.64 $9,406,797.09
1991-11-01 $7.12 $10,081,863.49
1991-12-02 $6.34 $8,973,129.22
1992-01-02 $6.85 $9,707,054.62
1992-02-03 $8.28 $11,735,832.41
1992-03-02 $9.15 $12,963,903.49
1992-04-01 $9.13 $12,933,446.05
1992-05-01 $8.66 $12,268,897.42
1992-06-01 $9.16 $12,984,186.48
1992-07-01 $8.72 $12,354,885.19
1992-08-03 $8.55 $12,121,191.29
1992-09-01 $8.20 $11,617,133.09
1992-10-01 $8.43 $11,954,863.94
1992-11-02 $9.52 $13,491,384.36
1992-12-01 $9.61 $13,618,866.95
1993-01-04 $10.17 $14,420,976.78
1993-02-01 $10.87 $15,410,551.87
1993-03-01 $10.42 $14,778,242.21
1993-04-01 $10.60 $15,032,579.97
1993-05-03 $9.60 $13,617,131.64
1993-06-01 $10.50 $14,886,806.08
1993-07-01 $9.72 $13,788,212.21
1993-08-02 $8.93 $12,666,511.39
1993-09-01 $9.32 $13,218,233.75
1993-10-01 $9.05 $12,837,936.41
1993-11-01 $10.44 $14,812,259.50
1993-12-01 $9.75 $13,837,090.38
1994-01-03 $10.32 $14,644,547.71
1994-02-01 $11.29 $16,026,920.29
1994-03-01 $11.41 $16,197,967.08
1994-04-04 $9.98 $14,158,276.93
1994-05-02 $10.14 $14,397,727.23
1994-06-01 $10.47 $14,867,295.31
1994-07-01 $10.20 $14,484,892.93
1994-08-01 $10.25 $14,554,183.76
1994-09-01 $9.89 $14,043,010.69
1994-10-03 $9.59 $13,617,171.89
1994-11-01 $9.40 $13,345,360.60
1994-12-01 $10.39 $14,757,886.49
1995-01-03 $11.25 $15,982,682.69
1995-02-01 $12.31 $17,483,402.48
1995-03-01 $13.03 $18,512,844.53
1995-04-03 $13.18 $18,728,108.43
1995-05-01 $13.06 $18,545,525.13
1995-06-01 $13.51 $19,190,462.82
1995-07-03 $13.39 $19,019,737.42
1995-08-01 $14.89 $21,159,126.69
1995-09-01 $13.56 $19,267,842.44
1995-10-02 $13.80 $19,612,917.15
1995-11-01 $14.01 $19,904,036.15
1995-12-01 $14.86 $21,111,341.12
1996-01-02 $14.79 $21,014,936.91
1996-02-01 $15.15 $21,533,763.00
1996-03-01 $16.03 $22,786,221.50
1996-04-01 $15.76 $22,398,819.57
1996-05-01 $14.72 $20,925,485.65
1996-06-03 $14.69 $20,883,246.51
1996-07-01 $15.15 $21,532,790.00
1996-08-01 $13.99 $19,885,533.51
1996-09-03 $13.90 $19,756,565.53
1996-10-01 $15.24 $21,663,890.26
1996-11-01 $16.00 $22,744,080.87
1996-12-02 $18.04 $25,653,197.67
1997-01-02 $16.46 $23,397,063.20
1997-02-03 $17.83 $25,348,512.97
1997-03-03 $17.95 $25,523,426.68
1997-04-01 $17.70 $25,176,582.91
1997-05-01 $19.85 $28,228,336.60
1997-06-02 $19.82 $28,185,777.93
1997-07-01 $19.25 $27,380,850.22
1997-08-01 $19.78 $28,126,448.12
1997-09-02 $19.39 $27,581,936.40
1997-10-01 $20.13 $28,630,355.79
1997-11-03 $21.02 $29,899,042.25
1997-12-01 $24.00 $34,140,101.67
1998-01-02 $24.49 $34,840,512.09
1998-02-02 $26.79 $38,105,640.42
1998-03-02 $26.93 $38,303,630.97
1998-04-01 $26.10 $37,122,686.68
1998-05-01 $30.99 $44,082,775.92
1998-06-01 $27.32 $38,866,631.40
1998-07-01 $26.19 $37,267,369.88
1998-08-03 $25.69 $36,551,445.47
1998-09-01 $22.50 $32,008,206.21
1998-10-01 $18.47 $26,279,347.31
1998-11-02 $21.38 $30,426,204.67
1998-12-01 $23.38 $33,265,225.27
1999-01-04 $21.94 $31,220,148.72
1999-02-01 $25.00 $35,577,451.13
1999-03-01 $25.84 $36,766,565.28
1999-04-01 $23.38 $33,269,130.72
1999-05-03 $23.19 $33,006,087.22
1999-06-01 $21.38 $30,432,613.61
1999-07-01 $21.52 $30,631,657.38
1999-08-02 $20.18 $28,718,176.25
1999-09-01 $20.83 $29,643,443.79
1999-10-01 $18.83 $26,805,543.54
1999-11-01 $19.10 $27,192,901.58
1999-12-01 $21.01 $29,900,171.57
2000-01-03 $22.41 $31,903,411.96
2000-02-01 $27.01 $38,445,286.64
2000-03-01 $26.02 $37,044,631.46
2000-04-03 $31.37 $44,654,804.66
2000-05-01 $31.51 $44,856,039.75
2000-06-01 $31.32 $44,590,039.19
2000-07-03 $28.93 $41,186,708.42
2000-08-01 $29.63 $42,189,015.43
2000-09-01 $29.26 $41,655,974.00
2000-10-02 $29.63 $42,191,028.25
2000-11-01 $27.48 $39,121,161.83
2000-12-01 $22.51 $32,045,643.88
2001-01-02 $21.10 $30,049,128.87
2001-02-01 $23.79 $33,881,890.80
2001-03-01 $22.92 $32,635,176.94
2001-04-02 $21.13 $30,086,890.54
2001-05-01 $23.08 $32,863,159.34
2001-06-01 $23.96 $34,122,747.46
2001-07-02 $21.71 $30,918,012.49
2001-08-01 $20.15 $28,692,145.72
2001-09-04 $19.42 $27,660,359.76
2001-10-01 $13.61 $19,387,993.63
2001-11-01 $14.22 $20,260,483.58
2001-12-03 $15.08 $21,488,091.16
2002-01-02 $16.37 $23,326,515.10
2002-02-01 $17.14 $24,414,998.30
2002-03-01 $18.31 $26,090,788.41
2002-04-01 $17.48 $24,906,346.32
2002-05-01 $18.45 $26,288,608.21
2002-06-03 $17.18 $24,473,228.19
2002-07-01 $14.02 $19,971,150.25
2002-08-01 $12.85 $18,307,886.82
2002-09-03 $11.24 $16,024,481.04
2002-10-01 $11.98 $17,080,728.62
2002-11-01 $13.00 $18,528,693.50
2002-12-02 $14.80 $21,097,374.99
2003-01-02 $13.34 $19,015,151.18
2003-02-03 $13.49 $19,225,472.38
2003-03-03 $12.98 $18,510,340.30
2003-04-01 $13.22 $18,852,898.65
2003-05-01 $14.47 $20,627,900.78
2003-06-02 $15.51 $22,116,493.42
2003-07-01 $15.37 $21,919,135.78
2003-08-01 $17.41 $24,818,442.62
2003-09-02 $16.19 $23,089,202.38
2003-10-01 $16.10 $22,957,957.74
2003-11-03 $17.71 $25,262,461.47
2003-12-01 $17.91 $25,539,016.04
2004-01-02 $18.47 $26,339,159.92
2004-02-02 $18.57 $26,484,824.58
2004-03-01 $20.97 $29,902,143.25
2004-04-01 $19.78 $28,211,620.68
2004-05-03 $18.05 $25,742,011.21
2004-06-01 $18.60 $26,533,193.06
2004-07-01 $19.72 $28,136,858.28
2004-08-02 $18.02 $25,711,514.55
2004-09-01 $17.54 $25,022,415.25
2004-10-01 $18.01 $25,691,273.13
2004-11-01 $19.69 $28,085,519.62
2004-12-01 $21.60 $30,813,818.76
2005-01-03 $21.92 $31,281,078.30
2005-02-01 $22.67 $32,349,111.58
2005-03-01 $22.42 $31,990,690.74
2005-04-01 $22.50 $32,104,013.43
2005-05-02 $20.73 $29,577,577.45
2005-06-01 $21.71 $30,982,749.98
2005-07-01 $19.75 $28,186,547.36
2005-08-01 $20.16 $28,771,718.69
2005-09-01 $19.44 $27,739,136.53
2005-10-03 $18.90 $26,976,167.14
2005-11-01 $19.41 $27,707,463.47
2005-12-01 $19.65 $28,045,535.70
2006-01-03 $19.41 $27,708,749.07
2006-02-01 $20.10 $28,697,725.20
2006-03-01 $22.35 $31,901,243.12
2006-04-03 $22.23 $31,731,893.58
2006-05-01 $22.01 $31,426,246.02
2006-06-01 $24.36 $34,777,710.45
2006-07-03 $23.88 $34,097,238.61
2006-08-01 $23.35 $33,337,241.95
2006-09-01 $23.78 $33,951,599.72
2006-10-02 $24.29 $34,679,571.54
2006-11-01 $25.24 $36,043,672.80
2006-12-01 $26.33 $37,589,561.03
2007-01-03 $27.46 $39,203,339.33
2007-02-01 $28.11 $40,132,839.75
2007-03-01 $27.61 $39,423,123.13
2007-04-02 $27.67 $39,515,820.02
2007-05-01 $28.47 $40,663,205.87
2007-06-01 $28.29 $40,400,544.07
2007-07-02 $28.09 $40,117,683.87
2007-08-01 $27.53 $39,316,782.58
2007-09-04 $27.77 $39,666,444.30
2007-10-01 $28.20 $40,271,805.24
2007-11-01 $27.51 $39,284,892.28
2007-12-03 $26.89 $38,402,563.04
2008-01-02 $26.19 $37,408,567.88
2008-02-01 $25.22 $36,023,190.25
2008-03-03 $26.66 $38,080,315.04
2008-04-01 $26.25 $37,493,832.67
2008-05-01 $27.39 $39,128,065.85
2008-06-02 $27.39 $39,129,065.85
2008-07-01 $25.54 $36,486,207.21
2008-08-01 $24.74 $35,347,385.51
2008-09-02 $26.68 $38,121,644.38
2008-10-01 $25.24 $36,054,400.95
2008-11-03 $20.60 $29,427,408.30
2008-12-01 $16.72 $23,893,136.93
2009-01-02 $19.97 $28,534,720.53
2009-02-02 $16.86 $24,098,044.06
2009-03-02 $13.40 $19,148,212.94
2009-04-01 $15.69 $22,418,121.34
2009-05-01 $18.32 $26,177,357.03
2009-06-01 $20.90 $29,865,146.57
2009-07-01 $19.58 $27,980,924.36
2009-08-03 $21.31 $30,451,889.37
2009-09-01 $21.44 $30,643,808.45
2009-10-01 $22.84 $32,649,531.05
2009-11-02 $22.88 $32,710,208.12
2009-12-01 $25.66 $36,673,182.85
2010-01-04 $27.08 $38,714,705.73
2010-02-01 $24.93 $35,637,360.33
2010-03-01 $26.64 $38,076,965.61
2010-04-01 $30.02 $42,919,059.54
2010-05-03 $31.72 $45,346,728.36
2010-06-01 $28.15 $40,240,788.25
2010-07-01 $26.59 $38,020,267.64
2010-08-02 $29.12 $41,631,319.61
2010-09-01 $28.30 $40,461,136.00
2010-10-01 $28.16 $40,256,872.20
2010-11-01 $30.43 $43,505,951.04
2010-12-01 $31.35 $44,823,120.09
2011-01-03 $32.29 $46,168,907.61
2011-02-01 $34.05 $48,684,647.99
2011-03-01 $36.70 $52,482,283.60
2011-04-01 $36.58 $52,312,365.68
2011-05-02 $36.94 $52,826,107.41
2011-06-01 $34.49 $49,323,276.87
2011-07-01 $33.91 $48,494,081.44
2011-08-01 $32.82 $46,932,330.66
2011-09-01 $28.50 $40,755,463.90
2011-10-03 $24.76 $35,408,671.61
2011-11-01 $28.69 $41,026,221.46
2011-12-01 $30.73 $43,945,455.84
2012-01-03 $33.26 $47,564,809.80
2012-02-01 $34.14 $48,832,221.03
2012-03-01 $36.80 $52,632,527.06
2012-04-02 $38.06 $54,433,892.73
2012-05-01 $38.01 $54,372,806.25
2012-06-01 $38.54 $55,131,221.74
2012-07-02 $42.29 $60,496,336.93
2012-08-01 $42.38 $60,621,505.56
2012-09-04 $43.11 $61,665,564.38
2012-10-01 $45.20 $64,659,199.42
2012-11-01 $43.21 $61,816,526.54
2012-12-03 $42.79 $61,209,052.35
2013-01-02 $45.04 $64,432,181.69
2013-02-01 $48.12 $68,833,761.39
2013-03-01 $48.77 $69,767,842.81
2013-04-01 $49.97 $71,483,714.99
2013-05-01 $55.71 $79,706,153.41
2013-06-03 $56.23 $80,451,132.12
2013-07-01 $56.35 $80,616,067.50
2013-08-01 $57.61 $82,420,291.70
2013-09-03 $53.71 $76,834,990.75
2013-10-01 $57.14 $81,754,023.91
2013-11-01 $60.83 $87,026,235.19
2013-12-02 $62.50 $89,423,253.96
2014-01-02 $68.06 $97,371,075.84
2014-02-03 $62.45 $89,354,629.39
2014-03-03 $70.90 $101,445,764.15
2014-04-01 $72.79 $104,140,585.06
2014-05-01 $70.99 $101,575,401.76
2014-06-02 $75.19 $107,589,743.76
2014-07-01 $77.16 $110,399,546.88
2014-08-01 $76.18 $109,008,893.85
2014-09-02 $81.02 $115,929,884.15
2014-10-01 $78.07 $111,704,793.92
2014-11-03 $81.83 $117,093,783.53
2014-12-01 $82.72 $118,358,803.17
2015-01-02 $84.72 $121,221,799.61
2015-02-02 $83.07 $118,869,476.62
2015-03-02 $95.69 $136,921,344.83
2015-04-01 $95.28 $136,340,505.98
2015-05-01 $99.87 $142,910,254.49
2015-06-01 $100.27 $143,480,208.37
2015-07-01 $104.64 $149,739,177.00
2015-08-03 $110.09 $157,530,863.01
2015-09-01 $90.44 $129,425,514.12
2015-10-01 $93.32 $133,536,491.52
2015-11-02 $104.56 $149,626,346.71
2015-12-01 $104.88 $150,082,583.48
2016-01-04 $94.20 $134,801,044.71
2016-02-01 $87.04 $124,552,593.51
2016-03-01 $89.32 $127,826,103.85
2016-04-01 $90.62 $129,685,925.58
2016-05-02 $95.46 $136,611,726.44
2016-06-01 $90.12 $128,967,883.45
2016-07-01 $89.67 $128,327,465.50
2016-08-01 $88.03 $125,977,429.37
2016-09-01 $86.85 $124,290,639.57
2016-10-03 $85.22 $121,957,708.01
2016-11-01 $85.13 $121,826,843.37
2016-12-01 $91.16 $130,464,780.94
2017-01-03 $98.49 $140,958,800.57
2017-02-01 $103.34 $147,896,114.40
2017-03-01 $103.10 $147,551,615.93
2017-04-03 $105.10 $150,422,853.99
2017-05-01 $106.52 $152,456,974.18
2017-06-01 $100.47 $143,793,969.76
2017-07-03 $99.77 $142,798,345.44
2017-08-01 $103.46 $148,078,656.63
2017-09-01 $94.94 $135,883,693.01
2017-10-02 $93.41 $133,689,107.48
2017-11-01 $92.63 $132,578,940.93
2017-12-01 $98.45 $140,907,152.00
2018-01-02 $105.42 $150,881,225.01
2018-02-01 $104.18 $149,114,294.88
2018-03-01 $96.71 $138,426,682.86
2018-04-02 $93.03 $133,150,823.68
2018-05-01 $94.35 $135,041,244.58
2018-06-01 $93.69 $134,097,543.51
2018-07-02 $99.32 $142,155,721.05
2018-08-01 $107.38 $153,693,412.55
2018-09-04 $105.36 $150,810,179.95
2018-10-01 $110.48 $158,144,221.91
2018-11-01 $110.35 $157,954,757.33
2018-12-03 $110.01 $157,465,958.53
2019-01-02 $104.38 $149,406,276.50
2019-02-01 $106.61 $152,601,892.75
2019-03-01 $109.21 $156,318,528.10
2019-04-01 $107.77 $154,262,889.73
2019-05-01 $130.63 $186,992,120.23
2019-06-03 $126.89 $181,632,060.77
2019-07-01 $135.68 $194,219,953.45
2019-08-01 $136.71 $195,699,649.43
2019-09-03 $131.37 $188,057,517.67
2019-10-01 $124.86 $178,732,210.46
2019-11-01 $127.94 $183,148,062.06
2019-12-02 $145.17 $207,803,323.45
2020-01-02 $143.69 $205,690,553.23
2020-02-03 $137.02 $196,142,670.19
2020-03-02 $116.33 $166,525,178.05
2020-04-01 $92.03 $131,744,369.51
2020-05-01 $102.29 $146,429,889.62
2020-06-01 $115.16 $164,849,134.65
2020-07-01 $109.57 $156,855,437.67
2020-08-03 $112.81 $161,492,276.36
2020-09-01 $129.49 $185,366,669.16
2020-10-01 $119.56 $171,154,580.40
2020-11-02 $116.47 $166,741,738.99
2020-12-01 $144.89 $207,425,354.07
2021-01-04 $172.27 $246,623,946.78
2021-02-01 $165.77 $237,311,356.26
2021-03-01 $189.05 $270,638,902.86
2021-04-01 $183.22 $262,297,821.01
2021-05-03 $179.86 $257,496,201.59
2021-06-01 $173.40 $248,238,951.45
2021-07-01 $171.86 $246,046,815.15
2021-08-02 $170.21 $243,674,274.38
2021-09-01 $177.90 $254,682,572.85
2021-10-01 $170.65 $244,314,720.37
2021-11-01 $165.01 $236,237,142.90
2021-12-01 $137.82 $197,316,387.63
2022-01-03 $151.99 $217,597,315.70
2022-02-01 $140.09 $200,566,438.45
2022-03-01 $141.27 $202,247,039.21
2022-04-01 $132.83 $190,171,500.39
2022-05-02 $110.05 $157,551,845.71
2022-06-01 $105.87 $151,570,071.49
2022-07-01 $93.21 $133,455,944.44
2022-08-01 $102.99 $147,449,418.54
2022-09-01 $109.10 $156,209,628.90
2022-10-03 $94.17 $134,832,973.99
2022-11-01 $102.77 $147,147,049.51
2022-12-01 $95.59 $136,861,648.26
2023-01-03 $86.26 $123,508,256.03
2023-02-01 $106.06 $151,856,329.12
2023-03-01 $95.54 $136,795,237.64
2023-04-03 $96.72 $138,489,869.20
2023-05-01 $99.10 $141,892,040.99
2023-06-01 $85.89 $122,985,185.60
2023-07-03 $87.75 $125,637,748.80
2023-08-01 $86.32 $123,598,018.17
2023-09-01 $79.16 $113,339,678.37
2023-10-02 $79.18 $113,382,321.73
2023-11-01 $78.60 $112,550,348.80
2023-12-01 $89.76 $128,530,797.67
2024-01-02 $88.24 $126,346,066.22
2024-02-01 $94.41 $135,191,693.20
2024-03-01 $108.90 $155,932,513.31
2024-04-01 $118.22 $169,277,258.08
2024-05-01 $107.47 $153,886,896.76
2024-06-03 $99.97 $143,148,665.37
2024-07-01 $95.37 $136,561,239.93
2024-08-01 $90.93 $130,209,573.38
2024-09-03 $87.10 $124,725,109.25
2024-10-01 $91.91 $131,610,968.52
2024-11-01 $93.63 $134,074,857.95
2024-12-02 $114.49 $163,952,691.03
2025-01-02 $108.77 $155,768,705.46
2025-02-03 $111.90 $160,239,527.89
2025-03-03 $110.71 $158,539,734.96
2025-04-01 $95.88 $137,301,852.33
2025-05-01 $89.13 $127,646,167.96
2025-06-02 $110.87 $158,768,040.62
2025-07-01 $121.73 $174,324,805.79
2025-08-01 $114.93 $164,585,411.23
2025-09-02 $116.58 $166,958,000.54
2025-10-01 $111.34 $159,448,926.40
2025-11-03 $110.52 $158,278,244.78
2025-12-01 $105.25 $150,726,714.95
2026-01-02 $111.00 $158,967,452.29
2026-02-02 $103.66 $148,451,151.94
2026-03-02 $103.54 $148,281,611.43
2026-04-01 $95.83 $137,239,296.11
2026-05-01 $102.30 $146,507,086.81
2026-06-01 $102.07 $146,181,181.55
2026-07-01 $95.71 $137,076,412.40
2026-08-03 $98.14 $140,557,672.85
2026-09-01 $106.22 $152,130,980.38
Want to test other tickers with this strategy? Try another ticker.