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 2026-11-04.

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 2026-11-04 - $163,533,640.18

Over 65 years, portfolio value grew from $1,000.00 to $163,533,640.18.

Total Invested $779,000.00
Final Portfolio Value $163,533,640.18
Total Gain 20,892.77%
Annualized Return 11.97%

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 20,892.77%, with an annualized return of 11.97%.

Drawdown and Risk

The maximum drawdown recorded during this period was 85.20%. This drawdown began after a peak asset of $1,876,485.09 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 - $1,876,485.09 📉 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 $8,555.79
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 $12,377.27
1963-02-01 $0.05 $14,862.66
1963-03-01 $0.05 $16,924.22
1963-04-02 $0.05 $17,973.45
1963-05-01 $0.05 $18,840.35
1963-06-01 $0.06 $20,683.83
1963-07-02 $0.06 $23,076.80
1963-08-01 $0.06 $25,470.62
1963-09-04 $0.07 $29,694.73
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 $30,286.94
1964-02-01 $0.06 $30,999.52
1964-03-03 $0.06 $32,692.51
1964-04-01 $0.07 $36,846.07
1964-05-01 $0.07 $38,583.02
1964-06-02 $0.07 $36,881.16
1964-07-01 $0.06 $35,968.07
1964-08-01 $0.07 $38,800.84
1964-09-01 $0.07 $40,506.02
1964-10-01 $0.07 $45,846.14
1964-11-03 $0.08 $49,064.39
1964-12-01 $0.07 $46,260.69
1965-01-01 $0.07 $47,905.13
1965-02-02 $0.08 $53,643.19
1965-03-02 $0.09 $61,884.66
1965-04-01 $0.09 $59,718.59
1965-05-01 $0.09 $62,107.73
1965-06-02 $0.09 $64,519.12
1965-07-01 $0.08 $55,874.96
1965-08-03 $0.08 $60,093.01
1965-09-01 $0.08 $59,308.31
1965-10-01 $0.08 $61,644.09
1965-11-02 $0.09 $66,188.18
1965-12-01 $0.08 $65,742.13
1966-01-01 $0.10 $76,452.39
1966-02-01 $0.10 $78,742.72
1966-03-01 $0.09 $72,881.46
1966-04-01 $0.09 $71,364.06
1966-05-03 $0.09 $77,750.05
1966-06-01 $0.08 $70,906.75
1966-07-01 $0.09 $74,810.56
1966-08-02 $0.08 $73,351.86
1966-09-01 $0.07 $62,601.49
1966-10-01 $0.07 $66,285.95
1966-11-01 $0.09 $80,543.69
1966-12-01 $0.11 $97,725.05
1967-01-04 $0.13 $117,025.36
1967-02-01 $0.14 $134,960.67
1967-03-01 $0.14 $128,484.04
1967-04-01 $0.14 $137,175.01
1967-05-02 $0.16 $157,270.12
1967-06-01 $0.15 $148,465.36
1967-07-01 $0.16 $158,313.54
1967-08-01 $0.13 $129,878.10
1967-09-01 $0.15 $149,317.25
1967-10-03 $0.16 $161,385.53
1967-11-01 $0.18 $180,272.09
1967-12-01 $0.20 $203,346.53
1968-01-03 $0.18 $180,326.39
1968-02-01 $0.19 $188,771.26
1968-03-01 $0.15 $156,507.18
1968-04-02 $0.14 $143,926.37
1968-05-01 $0.18 $186,711.46
1968-06-01 $0.22 $223,356.25
1968-07-02 $0.20 $210,716.24
1968-08-02 $0.21 $220,282.01
1968-09-04 $0.24 $251,398.77
1968-10-01 $0.24 $256,967.83
1968-11-01 $0.25 $264,912.78
1968-12-03 $0.27 $285,351.16
1969-01-01 $0.28 $298,605.51
1969-02-01 $0.28 $295,213.86
1969-03-01 $0.25 $264,929.99
1969-04-02 $0.26 $279,919.85
1969-05-01 $0.27 $295,137.85
1969-06-03 $0.26 $283,654.73
1969-07-01 $0.25 $269,704.74
1969-08-01 $0.25 $273,401.39
1969-09-03 $0.28 $305,982.72
1969-10-01 $0.32 $348,935.10
1969-11-01 $0.37 $409,907.99
1969-12-02 $0.40 $438,519.70
1970-01-01 $0.44 $490,679.91
1970-02-02 $0.47 $525,550.97
1970-03-02 $0.48 $531,137.59
1970-04-01 $0.50 $556,029.39
1970-05-01 $0.42 $472,796.56
1970-06-01 $0.40 $447,504.82
1970-07-01 $0.40 $443,419.37
1970-08-03 $0.34 $380,941.06
1970-09-01 $0.35 $393,090.33
1970-10-01 $0.39 $437,405.29
1970-11-02 $0.41 $467,347.42
1970-12-01 $0.49 $553,022.19
1971-01-04 $0.46 $519,340.98
1971-02-01 $0.53 $602,985.37
1971-03-01 $0.62 $701,817.25
1971-04-01 $0.68 $771,585.39
1971-05-03 $0.76 $868,798.86
1971-06-01 $0.82 $937,791.29
1971-07-01 $0.74 $849,928.32
1971-08-02 $0.67 $770,478.72
1971-09-01 $0.76 $865,300.81
1971-10-01 $0.72 $827,399.71
1971-11-01 $0.69 $789,451.88
1971-12-01 $0.77 $885,566.71
1972-01-03 $0.90 $1,035,113.62
1972-02-01 $1.05 $1,213,398.25
1972-03-01 $1.13 $1,305,975.40
1972-04-03 $1.07 $1,230,602.79
1972-05-01 $1.10 $1,268,864.21
1972-06-01 $1.22 $1,410,425.48
1972-07-03 $1.24 $1,436,303.24
1972-08-01 $1.28 $1,478,477.72
1972-09-01 $1.24 $1,438,275.38
1972-10-02 $1.19 $1,381,744.15
1972-11-01 $1.31 $1,515,161.12
1972-12-01 $1.33 $1,541,126.03
1973-01-02 $1.62 $1,876,485.09
1973-02-01 $1.33 $1,548,714.83
1973-03-01 $1.25 $1,453,522.51
1973-04-02 $1.25 $1,448,747.19
1973-05-01 $1.20 $1,397,731.10
1973-06-01 $1.14 $1,323,541.86
1973-07-02 $0.98 $1,147,040.93
1973-08-01 $1.15 $1,345,007.59
1973-09-04 $1.12 $1,305,425.46
1973-10-01 $1.04 $1,217,463.31
1973-11-01 $0.90 $1,052,005.55
1973-12-03 $0.57 $669,401.57
1974-01-02 $0.61 $709,207.40
1974-02-01 $0.58 $681,061.93
1974-03-01 $0.58 $680,116.12
1974-04-01 $0.65 $764,912.00
1974-05-01 $0.60 $711,276.07
1974-06-03 $0.61 $720,091.80
1974-07-01 $0.57 $676,086.43
1974-08-01 $0.49 $575,183.20
1974-09-03 $0.41 $483,918.81
1974-10-01 $0.28 $333,448.07
1974-11-01 $0.31 $366,017.10
1974-12-02 $0.29 $343,275.54
1975-01-02 $0.29 $352,212.48
1975-02-03 $0.41 $490,515.96
1975-03-03 $0.56 $674,960.51
1975-04-01 $0.62 $751,843.80
1975-05-01 $0.65 $780,837.67
1975-06-02 $0.69 $835,895.29
1975-07-01 $0.67 $816,849.99
1975-08-01 $0.60 $723,520.98
1975-09-02 $0.57 $688,345.22
1975-10-01 $0.56 $683,307.16
1975-11-03 $0.64 $785,089.64
1975-12-01 $0.65 $794,162.11
1976-01-02 $0.69 $841,640.02
1976-02-02 $0.79 $966,053.76
1976-03-01 $0.79 $971,104.70
1976-04-01 $0.80 $980,213.63
1976-05-03 $0.71 $869,594.68
1976-06-01 $0.70 $862,467.77
1976-07-01 $0.74 $904,151.06
1976-08-02 $0.65 $797,222.37
1976-09-01 $0.67 $828,806.19
1976-10-01 $0.63 $772,647.72
1976-11-01 $0.61 $753,207.18
1976-12-01 $0.58 $715,319.23
1977-01-03 $0.62 $771,658.99
1977-02-01 $0.55 $686,462.82
1977-03-01 $0.52 $646,356.87
1977-04-01 $0.47 $583,544.98
1977-05-02 $0.47 $584,544.98
1977-06-01 $0.43 $538,038.00
1977-07-01 $0.48 $605,257.86
1977-08-01 $0.49 $614,548.77
1977-09-01 $0.53 $663,300.52
1977-10-03 $0.52 $649,745.67
1977-11-01 $0.48 $600,764.92
1977-12-01 $0.55 $693,548.56
1978-01-03 $0.53 $665,302.53
1978-02-01 $0.44 $559,603.58
1978-03-01 $0.43 $548,028.06
1978-04-03 $0.42 $532,230.51
1978-05-01 $0.52 $657,347.04
1978-06-01 $0.54 $689,950.16
1978-07-03 $0.53 $671,960.55
1978-08-01 $0.56 $719,449.18
1978-09-01 $0.57 $731,029.30
1978-10-02 $0.57 $727,791.56
1978-11-01 $0.51 $654,526.40
1978-12-01 $0.52 $666,152.05
1979-01-02 $0.53 $686,306.12
1979-02-01 $0.54 $700,094.80
1979-03-01 $0.49 $632,792.91
1979-04-02 $0.51 $655,170.91
1979-05-01 $0.50 $641,183.34
1979-06-01 $0.46 $590,717.56
1979-07-02 $0.45 $583,125.22
1979-08-01 $0.53 $685,257.11
1979-09-04 $0.53 $690,567.25
1979-10-01 $0.53 $687,250.86
1979-11-01 $0.49 $640,705.44
1979-12-03 $0.53 $697,983.21
1980-01-02 $0.58 $755,343.17
1980-02-01 $0.61 $806,265.00
1980-03-03 $0.58 $765,973.99
1980-04-01 $0.60 $782,206.53
1980-05-01 $0.61 $798,458.25
1980-06-02 $0.67 $884,539.69
1980-07-01 $0.64 $848,410.63
1980-08-01 $0.70 $923,755.13
1980-09-02 $0.66 $872,219.99
1980-10-01 $0.63 $835,964.27
1980-11-03 $0.57 $760,170.18
1980-12-01 $0.63 $831,474.65
1981-01-02 $0.69 $916,061.75
1981-02-02 $0.68 $906,051.56
1981-03-02 $0.80 $1,067,980.46
1981-04-01 $0.81 $1,077,806.75
1981-05-01 $0.77 $1,021,382.77
1981-06-01 $0.83 $1,113,024.61
1981-07-01 $0.84 $1,118,450.04
1981-08-03 $0.72 $957,774.06
1981-09-01 $0.68 $909,997.53
1981-10-01 $0.62 $831,095.85
1981-11-02 $0.70 $943,204.23
1981-12-01 $0.72 $973,123.96
1982-01-04 $0.71 $954,081.63
1982-02-01 $0.65 $870,374.01
1982-03-01 $0.70 $938,325.39
1982-04-01 $0.73 $987,493.34
1982-05-03 $0.76 $1,031,232.41
1982-06-01 $0.75 $1,007,464.86
1982-07-01 $0.79 $1,068,148.94
1982-08-02 $0.70 $948,953.35
1982-09-01 $0.72 $974,925.70
1982-10-01 $0.77 $1,042,732.55
1982-11-01 $0.90 $1,217,521.08
1982-12-01 $0.91 $1,242,661.92
1983-01-03 $0.84 $1,147,009.85
1983-02-01 $0.90 $1,230,927.26
1983-03-01 $1.04 $1,423,250.09
1983-04-04 $1.04 $1,415,861.18
1983-05-02 $1.09 $1,493,331.38
1983-06-01 $1.02 $1,389,983.72
1983-07-01 $0.91 $1,250,323.97
1983-08-01 $0.87 $1,186,008.55
1983-09-01 $0.81 $1,102,961.22
1983-10-03 $0.84 $1,155,369.65
1983-11-01 $0.83 $1,143,120.15
1983-12-01 $0.67 $915,966.85
1984-01-03 $0.73 $998,181.59
1984-02-01 $0.77 $1,053,715.09
1984-03-01 $0.72 $990,637.53
1984-04-02 $0.90 $1,238,948.44
1984-05-01 $0.92 $1,263,867.48
1984-06-01 $0.89 $1,231,355.23
1984-07-02 $0.65 $891,510.42
1984-08-01 $0.77 $1,061,174.73
1984-09-04 $0.78 $1,086,292.49
1984-10-01 $0.80 $1,102,549.37
1984-11-01 $0.80 $1,108,406.99
1984-12-03 $0.82 $1,136,144.75
1985-01-02 $0.85 $1,177,249.91
1985-02-01 $1.04 $1,440,132.66
1985-03-01 $1.08 $1,499,912.70
1985-04-01 $1.09 $1,523,993.44
1985-05-01 $1.06 $1,475,753.21
1985-06-03 $1.23 $1,711,934.04
1985-07-01 $1.32 $1,844,050.98
1985-08-01 $1.28 $1,788,119.83
1985-09-03 $1.25 $1,749,493.45
1985-10-01 $1.18 $1,654,524.05
1985-11-01 $1.31 $1,832,172.53
1985-12-02 $1.39 $1,940,215.12
1986-01-02 $1.61 $2,251,693.52
1986-02-03 $1.70 $2,382,647.68
1986-03-03 $1.99 $2,783,672.39
1986-04-01 $2.11 $2,949,281.79
1986-05-01 $2.58 $3,612,360.65
1986-06-02 $2.70 $3,780,345.28
1986-07-01 $3.12 $4,374,536.39
1986-08-01 $2.70 $3,792,266.86
1986-09-02 $2.51 $3,521,672.04
1986-10-01 $2.36 $3,308,248.86
1986-11-03 $2.52 $3,541,230.96
1986-12-01 $2.49 $3,491,784.22
1987-01-02 $2.59 $3,630,693.61
1987-02-02 $3.25 $4,562,122.15
1987-03-02 $3.38 $4,745,201.79
1987-04-01 $3.62 $5,086,895.00
1987-05-01 $3.68 $5,168,962.69
1987-06-01 $3.68 $5,176,431.08
1987-07-01 $4.12 $5,786,425.73
1987-08-03 $4.22 $5,939,698.03
1987-09-01 $4.54 $6,387,445.26
1987-10-01 $4.57 $6,425,586.59
1987-11-02 $3.31 $4,657,515.64
1987-12-01 $3.04 $4,282,253.99
1988-01-04 $3.60 $5,066,468.29
1988-02-01 $3.35 $4,717,627.42
1988-03-01 $3.58 $5,034,495.12
1988-04-04 $3.33 $4,688,991.59
1988-05-02 $3.38 $4,759,574.54
1988-06-01 $3.46 $4,872,927.12
1988-07-01 $3.68 $5,190,614.84
1988-08-01 $3.68 $5,189,733.13
1988-09-01 $3.57 $5,026,953.86
1988-10-03 $3.75 $5,294,149.51
1988-11-01 $3.81 $5,375,191.97
1988-12-01 $3.66 $5,160,773.22
1989-01-03 $3.83 $5,397,756.37
1989-02-01 $4.36 $6,146,681.72
1989-03-01 $4.33 $6,116,846.67
1989-04-03 $4.66 $6,580,465.47
1989-05-01 $5.01 $7,065,100.70
1989-06-01 $5.44 $7,673,736.08
1989-07-03 $5.48 $7,736,540.69
1989-08-01 $6.41 $9,056,996.07
1989-09-01 $6.93 $9,790,392.08
1989-10-02 $7.30 $10,307,220.29
1989-11-01 $7.20 $10,173,481.95
1989-12-01 $7.60 $10,742,549.53
1990-01-02 $6.76 $9,545,338.38
1990-02-01 $5.96 $8,418,696.62
1990-03-01 $6.33 $8,947,158.16
1990-04-02 $6.51 $9,196,403.82
1990-05-01 $6.49 $9,167,660.46
1990-06-01 $7.53 $10,649,985.46
1990-07-02 $7.56 $10,682,064.10
1990-08-01 $6.83 $9,657,669.08
1990-09-04 $5.97 $8,444,974.51
1990-10-01 $5.65 $7,989,490.13
1990-11-01 $5.41 $7,649,535.87
1990-12-03 $5.94 $8,409,255.13
1991-01-02 $5.94 $8,399,860.78
1991-02-01 $6.54 $9,246,568.21
1991-03-01 $7.29 $10,320,085.71
1991-04-01 $6.91 $9,779,567.36
1991-05-01 $6.94 $9,815,757.91
1991-06-03 $6.96 $9,848,047.21
1991-07-01 $6.71 $9,494,350.75
1991-08-01 $7.15 $10,125,873.90
1991-09-03 $6.89 $9,761,126.85
1991-10-01 $6.64 $9,406,797.05
1991-11-01 $7.12 $10,081,866.88
1991-12-02 $6.34 $8,973,128.48
1992-01-02 $6.85 $9,707,055.95
1992-02-03 $8.28 $11,735,838.61
1992-03-02 $9.15 $12,963,909.77
1992-04-01 $9.13 $12,933,441.52
1992-05-01 $8.66 $12,268,900.95
1992-06-01 $9.16 $12,984,184.65
1992-07-01 $8.72 $12,354,880.62
1992-08-03 $8.55 $12,121,192.11
1992-09-01 $8.20 $11,617,137.93
1992-10-01 $8.43 $11,954,867.45
1992-11-02 $9.52 $13,491,387.98
1992-12-01 $9.61 $13,618,870.58
1993-01-04 $10.17 $14,420,979.10
1993-02-01 $10.87 $15,410,555.62
1993-03-01 $10.42 $14,778,245.91
1993-04-01 $10.60 $15,032,587.75
1993-05-03 $9.60 $13,617,131.21
1993-06-01 $10.50 $14,886,809.79
1993-07-01 $9.72 $13,788,210.43
1993-08-02 $8.93 $12,666,520.36
1993-09-01 $9.32 $13,218,229.22
1993-10-01 $9.05 $12,837,939.98
1993-11-01 $10.44 $14,812,259.14
1993-12-01 $9.75 $13,837,088.60
1994-01-03 $10.32 $14,644,547.34
1994-02-01 $11.29 $16,026,922.73
1994-03-01 $11.41 $16,197,973.59
1994-04-04 $9.98 $14,158,281.94
1994-05-02 $10.14 $14,397,732.26
1994-06-01 $10.47 $14,867,294.96
1994-07-01 $10.20 $14,484,900.67
1994-08-01 $10.25 $14,554,183.38
1994-09-01 $9.89 $14,043,011.63
1994-10-03 $9.59 $13,617,172.80
1994-11-01 $9.40 $13,345,357.43
1994-12-01 $10.39 $14,757,887.48
1995-01-03 $11.25 $15,982,689.18
1995-02-01 $12.31 $17,483,402.30
1995-03-01 $13.03 $18,512,836.29
1995-04-03 $13.18 $18,728,105.62
1995-05-01 $13.06 $18,545,518.25
1995-06-01 $13.51 $19,190,464.11
1995-07-03 $13.39 $19,019,740.05
1995-08-01 $14.89 $21,159,121.34
1995-09-01 $13.56 $19,267,846.44
1995-10-02 $13.80 $19,612,913.05
1995-11-01 $14.01 $19,904,037.48
1995-12-01 $14.86 $21,111,342.54
1996-01-02 $14.79 $21,014,949.17
1996-02-01 $15.15 $21,533,760.38
1996-03-01 $16.03 $22,786,220.32
1996-04-01 $15.76 $22,398,822.43
1996-05-01 $14.72 $20,925,485.70
1996-06-03 $14.69 $20,883,245.20
1996-07-01 $15.15 $21,532,787.37
1996-08-01 $13.99 $19,885,534.85
1996-09-03 $13.90 $19,756,564.15
1996-10-01 $15.24 $21,663,891.71
1996-11-01 $16.00 $22,744,082.40
1996-12-02 $18.04 $25,653,202.11
1997-01-02 $16.46 $23,397,067.49
1997-02-03 $17.83 $25,348,514.67
1997-03-03 $17.95 $25,523,433.82
1997-04-01 $17.70 $25,176,579.18
1997-05-01 $19.85 $28,228,335.78
1997-06-02 $19.82 $28,185,777.11
1997-07-01 $19.25 $27,380,838.49
1997-08-01 $19.78 $28,126,444.58
1997-09-02 $19.39 $27,581,938.25
1997-10-01 $20.13 $28,630,355.00
1997-11-03 $21.02 $29,899,036.12
1997-12-01 $24.00 $34,140,103.96
1998-01-02 $24.49 $34,840,522.56
1998-02-02 $26.79 $38,105,640.27
1998-03-02 $26.93 $38,303,625.40
1998-04-01 $26.10 $37,122,686.46
1998-05-01 $30.99 $44,082,784.30
1998-06-01 $27.32 $38,866,620.44
1998-07-01 $26.19 $37,267,369.67
1998-08-03 $25.69 $36,551,447.93
1998-09-01 $22.50 $32,008,213.79
1998-10-01 $18.47 $26,279,349.08
1998-11-02 $21.38 $30,426,206.72
1998-12-01 $23.38 $33,265,227.50
1999-01-04 $21.94 $31,220,150.82
1999-02-01 $25.00 $35,577,442.67
1999-03-01 $25.84 $36,766,565.03
1999-04-01 $23.38 $33,269,132.95
1999-05-03 $23.19 $33,006,086.72
1999-06-01 $21.38 $30,432,615.65
1999-07-01 $21.52 $30,631,656.72
1999-08-02 $20.18 $28,718,178.18
1999-09-01 $20.83 $29,643,440.35
1999-10-01 $18.83 $26,805,548.06
1999-11-01 $19.10 $27,192,895.26
1999-12-01 $21.01 $29,900,176.30
2000-01-03 $22.41 $31,903,414.10
2000-02-01 $27.01 $38,445,294.65
2000-03-01 $26.02 $37,044,642.09
2000-04-03 $31.37 $44,654,807.65
2000-05-01 $31.51 $44,856,050.91
2000-06-01 $31.32 $44,590,047.61
2000-07-03 $28.93 $41,186,711.18
2000-08-01 $29.63 $42,189,026.41
2000-09-01 $29.26 $41,655,987.65
2000-10-02 $29.63 $42,191,039.23
2000-11-01 $27.48 $39,121,164.45
2000-12-01 $22.51 $32,045,637.88
2001-01-02 $21.10 $30,049,125.45
2001-02-01 $23.79 $33,881,895.79
2001-03-01 $22.92 $32,635,181.84
2001-04-02 $21.13 $30,086,897.99
2001-05-01 $23.08 $32,863,158.82
2001-06-01 $23.96 $34,122,749.75
2001-07-02 $21.71 $30,918,017.28
2001-08-01 $20.15 $28,692,144.93
2001-09-04 $19.42 $27,660,356.19
2001-10-01 $13.61 $19,387,997.64
2001-11-01 $14.22 $20,260,487.65
2001-12-03 $15.08 $21,488,089.88
2002-01-02 $16.37 $23,326,519.38
2002-02-01 $17.14 $24,414,999.94
2002-03-01 $18.31 $26,090,792.88
2002-04-01 $17.48 $24,906,345.28
2002-05-01 $18.45 $26,288,607.26
2002-06-03 $17.18 $24,473,229.83
2002-07-01 $14.02 $19,971,158.38
2002-08-01 $12.85 $18,307,892.12
2002-09-03 $11.24 $16,024,483.47
2002-10-01 $11.98 $17,080,725.68
2002-11-01 $13.00 $18,528,690.66
2002-12-02 $14.80 $21,097,377.76
2003-01-02 $13.34 $19,015,159.25
2003-02-03 $13.49 $19,225,476.39
2003-03-03 $12.98 $18,510,338.82
2003-04-01 $13.22 $18,852,898.55
2003-05-01 $14.47 $20,627,900.80
2003-06-02 $15.51 $22,116,492.18
2003-07-01 $15.37 $21,919,138.60
2003-08-01 $17.41 $24,818,444.28
2003-09-02 $16.19 $23,089,206.64
2003-10-01 $16.10 $22,957,956.55
2003-11-03 $17.71 $25,262,457.73
2003-12-01 $17.91 $25,539,015.03
2004-01-02 $18.47 $26,339,161.68
2004-02-02 $18.57 $26,484,818.19
2004-03-01 $20.97 $29,902,137.09
2004-04-01 $19.78 $28,211,614.41
2004-05-03 $18.05 $25,742,015.65
2004-06-01 $18.60 $26,533,194.83
2004-07-01 $19.72 $28,136,873.77
2004-08-02 $18.02 $25,711,519.00
2004-09-01 $17.54 $25,022,419.64
2004-10-01 $18.01 $25,691,272.13
2004-11-01 $19.69 $28,085,529.66
2004-12-01 $21.60 $30,813,823.55
2005-01-03 $21.92 $31,281,080.39
2005-02-01 $22.67 $32,349,119.19
2005-03-01 $22.42 $31,990,687.43
2005-04-01 $22.50 $32,104,015.58
2005-05-02 $20.73 $29,577,584.87
2005-06-01 $21.71 $30,982,752.05
2005-07-01 $19.75 $28,186,543.80
2005-08-01 $20.16 $28,771,723.33
2005-09-01 $19.44 $27,739,149.27
2005-10-03 $18.90 $26,976,171.67
2005-11-01 $19.41 $27,707,459.88
2005-12-01 $19.65 $28,045,537.57
2006-01-03 $19.41 $27,708,748.20
2006-02-01 $20.10 $28,697,727.12
2006-03-01 $22.35 $31,901,245.26
2006-04-03 $22.23 $31,731,890.25
2006-05-01 $22.01 $31,426,245.39
2006-06-01 $24.36 $34,777,707.33
2006-07-03 $23.88 $34,097,240.89
2006-08-01 $23.35 $33,337,236.01
2006-09-01 $23.78 $33,951,601.99
2006-10-02 $24.29 $34,679,568.42
2006-11-01 $25.24 $36,043,672.49
2006-12-01 $26.33 $37,589,560.82
2007-01-03 $27.46 $39,203,339.23
2007-02-01 $28.11 $40,132,847.88
2007-03-01 $27.61 $39,423,125.77
2007-04-02 $27.67 $39,515,830.83
2007-05-01 $28.47 $40,663,214.03
2007-06-01 $28.29 $40,400,535.87
2007-07-02 $28.09 $40,117,681.10
2007-08-01 $27.53 $39,316,779.76
2007-09-04 $27.77 $39,666,444.22
2007-10-01 $28.20 $40,271,797.04
2007-11-01 $27.51 $39,284,886.74
2007-12-03 $26.89 $38,402,562.88
2008-01-02 $26.19 $37,408,570.39
2008-02-01 $25.22 $36,023,195.39
2008-03-03 $26.66 $38,080,312.14
2008-04-01 $26.25 $37,493,840.62
2008-05-01 $27.39 $39,128,068.46
2008-06-02 $27.39 $39,129,068.46
2008-07-01 $25.54 $36,486,212.38
2008-08-01 $24.74 $35,347,385.15
2008-09-02 $26.68 $38,121,646.92
2008-10-01 $25.24 $36,054,395.18
2008-11-03 $20.60 $29,427,404.82
2008-12-01 $16.72 $23,893,135.81
2009-01-02 $19.97 $28,534,725.16
2009-02-02 $16.86 $24,098,053.85
2009-03-02 $13.40 $19,148,214.22
2009-04-01 $15.69 $22,418,126.93
2009-05-01 $18.32 $26,177,356.06
2009-06-01 $20.90 $29,865,145.84
2009-07-01 $19.58 $27,980,934.41
2009-08-03 $21.31 $30,451,883.23
2009-09-01 $21.44 $30,643,807.78
2009-10-01 $22.84 $32,649,541.41
2009-11-02 $22.88 $32,710,207.57
2009-12-01 $25.66 $36,673,190.75
2010-01-04 $27.08 $38,714,708.31
2010-02-01 $24.93 $35,637,365.44
2010-03-01 $26.64 $38,076,959.97
2010-04-01 $30.02 $42,919,073.31
2010-05-03 $31.72 $45,346,725.94
2010-06-01 $28.15 $40,240,782.76
2010-07-01 $26.59 $38,020,267.45
2010-08-02 $29.12 $41,631,327.85
2010-09-01 $28.30 $40,461,141.43
2010-10-01 $28.16 $40,256,877.61
2010-11-01 $30.43 $43,505,953.94
2010-12-01 $31.35 $44,823,125.81
2011-01-03 $32.29 $46,168,899.79
2011-02-01 $34.05 $48,684,651.25
2011-03-01 $36.70 $52,482,281.65
2011-04-01 $36.58 $52,312,358.27
2011-05-02 $36.94 $52,826,110.94
2011-06-01 $34.49 $49,323,274.71
2011-07-01 $33.91 $48,494,090.13
2011-08-01 $32.82 $46,932,333.79
2011-09-01 $28.50 $40,755,455.71
2011-10-03 $24.76 $35,408,673.97
2011-11-01 $28.69 $41,026,221.47
2011-12-01 $30.73 $43,945,458.78
2012-01-03 $33.26 $47,564,823.89
2012-02-01 $34.14 $48,832,229.75
2012-03-01 $36.80 $52,632,530.58
2012-04-02 $38.06 $54,433,885.45
2012-05-01 $38.01 $54,372,809.88
2012-06-01 $38.54 $55,131,214.51
2012-07-02 $42.29 $60,496,340.97
2012-08-01 $42.38 $60,621,504.15
2012-09-04 $43.11 $61,665,563.04
2012-10-01 $45.20 $64,659,203.74
2012-11-01 $43.21 $61,816,547.04
2012-12-03 $42.79 $61,209,056.44
2013-01-02 $45.04 $64,432,191.45
2013-02-01 $48.12 $68,833,755.07
2013-03-01 $48.77 $69,767,842.01
2013-04-01 $49.97 $71,483,708.85
2013-05-01 $55.71 $79,706,164.19
2013-06-03 $56.23 $80,451,132.04
2013-07-01 $56.35 $80,616,072.88
2013-08-01 $57.61 $82,420,308.11
2013-09-03 $53.71 $76,835,001.34
2013-10-01 $57.14 $81,754,029.36
2013-11-01 $60.83 $87,026,224.63
2013-12-02 $62.50 $89,423,259.93
2014-01-02 $68.06 $97,371,082.34
2014-02-03 $62.45 $89,354,635.35
2014-03-03 $70.90 $101,445,770.93
2014-04-01 $72.79 $104,140,592.01
2014-05-01 $70.99 $101,575,430.38
2014-06-02 $75.19 $107,589,729.11
2014-07-01 $77.16 $110,399,532.42
2014-08-01 $76.18 $109,008,912.04
2014-09-02 $81.02 $115,929,880.98
2014-10-01 $78.07 $111,704,812.30
2014-11-03 $81.83 $117,093,813.18
2014-12-01 $82.72 $118,358,800.16
2015-01-02 $84.72 $121,221,840.46
2015-02-02 $83.07 $118,869,495.48
2015-03-02 $95.69 $136,921,386.72
2015-04-01 $95.28 $136,340,504.16
2015-05-01 $99.87 $142,910,253.11
2015-06-01 $100.27 $143,480,228.87
2015-07-01 $104.64 $149,739,208.83
2015-08-03 $110.09 $157,530,873.52
2015-09-01 $90.44 $129,425,500.93
2015-10-01 $93.32 $133,536,467.68
2015-11-02 $104.56 $149,626,389.45
2015-12-01 $104.88 $150,082,593.50
2016-01-04 $94.20 $134,801,064.62
2016-02-01 $87.04 $124,552,569.07
2016-03-01 $89.32 $127,826,123.30
2016-04-01 $90.62 $129,685,945.16
2016-05-02 $95.46 $136,611,713.72
2016-06-01 $90.12 $128,967,913.90
2016-07-01 $89.67 $128,327,463.15
2016-08-01 $88.03 $125,977,415.94
2016-09-01 $86.85 $124,290,636.95
2016-10-03 $85.22 $121,957,727.07
2016-11-01 $85.13 $121,826,862.42
2016-12-01 $91.16 $130,464,789.65
2017-01-03 $98.49 $140,958,809.98
2017-02-01 $103.34 $147,896,091.52
2017-03-01 $103.10 $147,551,625.78
2017-04-03 $105.10 $150,422,864.03
2017-05-01 $106.52 $152,456,962.52
2017-06-01 $100.47 $143,793,968.44
2017-07-03 $99.77 $142,798,333.14
2017-08-01 $103.46 $148,078,655.60
2017-09-01 $94.94 $135,883,680.24
2017-10-02 $93.41 $133,689,138.25
2017-11-01 $92.63 $132,578,960.70
2017-12-01 $98.45 $140,907,150.48
2018-01-02 $105.42 $150,881,256.92
2018-02-01 $104.18 $149,114,326.67
2018-03-01 $96.71 $138,426,703.01
2018-04-02 $93.03 $133,150,843.48
2018-05-01 $94.35 $135,041,264.51
2018-06-01 $93.69 $134,097,530.62
2018-07-02 $99.32 $142,155,741.45
2018-08-01 $107.38 $153,693,422.80
2018-09-04 $105.36 $150,810,200.94
2018-10-01 $110.48 $158,144,243.38
2018-11-01 $110.35 $157,954,756.95
2018-12-03 $110.01 $157,465,990.88
2019-01-02 $104.38 $149,406,297.40
2019-02-01 $106.61 $152,601,881.09
2019-03-01 $109.21 $156,318,538.54
2019-04-01 $107.77 $154,262,910.94
2019-05-01 $130.63 $186,992,154.55
2019-06-03 $126.89 $181,632,105.65
2019-07-01 $135.68 $194,219,944.57
2019-08-01 $136.71 $195,699,684.33
2019-09-03 $131.37 $188,057,530.22
2019-10-01 $124.86 $178,732,255.15
2019-11-01 $127.94 $183,148,063.36
2019-12-02 $145.17 $207,803,359.16
2020-01-02 $143.69 $205,690,610.64
2020-02-03 $137.02 $196,142,683.28
2020-03-02 $116.33 $166,525,189.16
2020-04-01 $92.03 $131,744,378.30
2020-05-01 $102.29 $146,429,910.31
2020-06-01 $115.16 $164,849,145.65
2020-07-01 $109.57 $156,855,459.06
2020-08-03 $112.81 $161,492,287.14
2020-09-01 $129.49 $185,366,681.52
2020-10-01 $119.56 $171,154,602.74
2020-11-02 $116.47 $166,741,761.03
2020-12-01 $144.89 $207,425,367.91
2021-01-04 $172.27 $246,623,963.24
2021-02-01 $165.77 $237,311,372.10
2021-03-01 $189.05 $270,638,920.92
2021-04-01 $183.22 $262,297,838.51
2021-05-03 $179.86 $257,496,218.77
2021-06-01 $173.40 $248,238,946.17
2021-07-01 $171.86 $246,046,853.41
2021-08-02 $170.21 $243,674,268.79
2021-09-01 $177.90 $254,682,589.84
2021-10-01 $170.65 $244,314,736.67
2021-11-01 $165.01 $236,237,158.67
2021-12-01 $137.82 $197,316,400.79
2022-01-03 $151.99 $217,597,373.91
2022-02-01 $140.09 $200,566,473.68
2022-03-01 $141.27 $202,247,074.55
2022-04-01 $132.83 $190,171,534.93
2022-05-02 $110.05 $157,551,878.07
2022-06-01 $105.87 $151,570,070.68
2022-07-01 $93.21 $133,455,942.42
2022-08-01 $102.99 $147,449,428.38
2022-09-01 $109.10 $156,209,661.17
2022-10-03 $94.17 $134,832,982.98
2022-11-01 $102.77 $147,147,037.48
2022-12-01 $95.59 $136,861,646.47
2023-01-03 $86.26 $123,508,253.35
2023-02-01 $106.06 $151,856,328.33
2023-03-01 $95.54 $136,795,268.61
2023-04-03 $96.72 $138,489,878.44
2023-05-01 $99.10 $141,892,039.53
2023-06-01 $85.89 $122,985,193.80
2023-07-03 $87.75 $125,637,779.03
2023-08-01 $86.32 $123,598,026.41
2023-09-01 $79.16 $113,339,675.01
2023-10-02 $79.18 $113,382,340.22
2023-11-01 $78.60 $112,550,345.38
2023-12-01 $89.76 $128,530,806.24
2024-01-02 $88.24 $126,346,085.57
2024-02-01 $94.41 $135,191,702.22
2024-03-01 $108.90 $155,932,512.78
2024-04-01 $118.22 $169,277,280.29
2024-05-01 $107.47 $153,886,907.03
2024-06-03 $99.97 $143,148,685.85
2024-07-01 $95.37 $136,561,259.97
2024-08-01 $90.93 $130,209,571.14
2024-09-03 $87.10 $124,725,117.57
2024-10-01 $91.91 $131,610,977.30
2024-11-01 $93.63 $134,074,866.89
2024-12-02 $114.49 $163,952,701.96
2025-01-02 $108.77 $155,768,726.78
2025-02-03 $111.90 $160,239,538.58
2025-03-03 $110.71 $158,539,756.46
2025-04-01 $95.88 $137,301,861.49
2025-05-01 $89.13 $127,646,176.47
2025-06-02 $110.87 $158,768,040.29
2025-07-01 $121.73 $174,324,817.42
2025-08-01 $114.93 $164,585,422.21
2025-09-02 $116.58 $166,958,011.68
2025-10-01 $111.34 $159,448,937.03
2025-11-03 $110.52 $158,278,255.33
2025-12-01 $105.25 $150,726,725.00
2026-01-02 $111.00 $158,967,462.89
2026-02-02 $103.66 $148,451,161.84
2026-03-02 $103.54 $148,281,621.32
2026-04-01 $95.83 $137,239,305.26
2026-05-01 $102.30 $146,507,096.58
2026-06-01 $102.07 $146,181,191.30
2026-07-01 $95.71 $137,076,421.54
2026-08-03 $98.14 $140,557,682.22
2026-09-01 $106.22 $152,130,990.52
2026-10-01 $101.33 $145,128,408.88
2026-11-02 $113.11 $162,001,139.35
Want to test other tickers with this strategy? Try another ticker.