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 2025-09-13.

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 2025-09-13 - $163,697,051.75

Over 64 years, portfolio value grew from $1,000.00 to $163,697,051.75.

Total Invested $765,000.00
Final Portfolio Value $163,697,051.75
Total Gain 21,298.31%
Annualized Return 12.24%

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 21,298.31%, with an annualized return of 12.24%.

Drawdown and Risk

The maximum drawdown recorded during this period was 85.20%. This drawdown began after a peak asset of $1,876,484.93 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 - $1,876,484.93 📉 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 $6,649.12
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 $0.05 $12,377.28
1963-02-01 $0.05 $14,862.66
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 $20,683.83
1963-07-02 $0.06 $23,076.80
1963-08-01 $0.06 $25,470.61
1963-09-04 $0.07 $29,694.72
1963-10-01 $0.07 $29,007.03
1963-11-01 $0.07 $30,786.28
1963-12-03 $0.07 $31,249.52
1964-01-01 $0.06 $30,286.93
1964-02-01 $0.06 $30,999.51
1964-03-03 $0.07 $32,692.51
1964-04-01 $0.07 $36,846.06
1964-05-01 $0.07 $38,583.03
1964-06-02 $0.07 $36,881.20
1964-07-01 $0.06 $35,968.06
1964-08-01 $0.07 $38,800.81
1964-09-01 $0.07 $40,506.01
1964-10-01 $0.08 $45,846.13
1964-11-03 $0.08 $49,064.38
1964-12-01 $0.07 $46,260.69
1965-01-01 $0.07 $47,905.13
1965-02-02 $0.08 $53,643.20
1965-03-02 $0.09 $61,884.66
1965-04-01 $0.09 $59,718.59
1965-05-01 $0.09 $62,107.72
1965-06-02 $0.09 $64,519.16
1965-07-01 $0.08 $55,874.99
1965-08-03 $0.08 $60,093.01
1965-09-01 $0.08 $59,308.32
1965-10-01 $0.08 $61,644.06
1965-11-02 $0.09 $66,188.17
1965-12-01 $0.09 $65,742.10
1966-01-01 $0.10 $76,452.39
1966-02-01 $0.10 $78,742.70
1966-03-01 $0.09 $72,881.48
1966-04-01 $0.09 $71,364.08
1966-05-03 $0.09 $77,749.99
1966-06-01 $0.08 $70,906.70
1966-07-01 $0.09 $74,810.54
1966-08-02 $0.09 $73,351.82
1966-09-01 $0.07 $62,601.46
1966-10-01 $0.07 $66,285.96
1966-11-01 $0.09 $80,543.69
1966-12-01 $0.11 $97,725.05
1967-01-04 $0.13 $117,025.38
1967-02-01 $0.15 $134,960.65
1967-03-01 $0.14 $128,484.09
1967-04-01 $0.15 $137,174.96
1967-05-02 $0.17 $157,270.05
1967-06-01 $0.16 $148,465.44
1967-07-01 $0.17 $158,313.50
1967-08-01 $0.13 $129,878.20
1967-09-01 $0.15 $149,317.18
1967-10-03 $0.17 $161,385.56
1967-11-01 $0.18 $180,272.05
1967-12-01 $0.21 $203,346.62
1968-01-03 $0.18 $180,326.34
1968-02-01 $0.19 $188,771.26
1968-03-01 $0.16 $156,507.12
1968-04-02 $0.14 $143,926.37
1968-05-01 $0.18 $186,711.46
1968-06-01 $0.22 $223,356.11
1968-07-02 $0.21 $210,716.25
1968-08-02 $0.21 $220,281.87
1968-09-04 $0.24 $251,398.70
1968-10-01 $0.25 $256,967.89
1968-11-01 $0.25 $264,912.82
1968-12-03 $0.27 $285,351.19
1969-01-01 $0.28 $298,605.53
1969-02-01 $0.28 $295,213.96
1969-03-01 $0.25 $264,929.92
1969-04-02 $0.26 $279,919.74
1969-05-01 $0.28 $295,137.78
1969-06-03 $0.27 $283,654.68
1969-07-01 $0.25 $269,704.83
1969-08-01 $0.25 $273,401.60
1969-09-03 $0.28 $305,982.73
1969-10-01 $0.32 $348,935.08
1969-11-01 $0.38 $409,908.10
1969-12-02 $0.40 $438,519.81
1970-01-01 $0.45 $490,679.93
1970-02-02 $0.48 $525,551.12
1970-03-02 $0.49 $531,137.35
1970-04-01 $0.51 $556,029.43
1970-05-01 $0.43 $472,796.50
1970-06-01 $0.41 $447,504.90
1970-07-01 $0.40 $443,419.29
1970-08-03 $0.34 $380,941.07
1970-09-01 $0.35 $393,090.40
1970-10-01 $0.39 $437,405.42
1970-11-02 $0.42 $467,347.68
1970-12-01 $0.50 $553,022.03
1971-01-04 $0.46 $519,340.93
1971-02-01 $0.54 $602,985.05
1971-03-01 $0.63 $701,816.80
1971-04-01 $0.69 $771,585.48
1971-05-03 $0.77 $868,798.31
1971-06-01 $0.83 $937,791.57
1971-07-01 $0.76 $849,928.37
1971-08-02 $0.68 $770,478.44
1971-09-01 $0.77 $865,300.51
1971-10-01 $0.73 $827,399.53
1971-11-01 $0.70 $789,451.68
1971-12-01 $0.78 $885,566.79
1972-01-03 $0.91 $1,035,113.60
1972-02-01 $1.07 $1,213,398.40
1972-03-01 $1.15 $1,305,975.00
1972-04-03 $1.08 $1,230,602.69
1972-05-01 $1.12 $1,268,864.73
1972-06-01 $1.24 $1,410,425.08
1972-07-03 $1.26 $1,436,303.31
1972-08-01 $1.30 $1,478,477.49
1972-09-01 $1.26 $1,438,275.44
1972-10-02 $1.21 $1,381,744.44
1972-11-01 $1.33 $1,515,160.39
1972-12-01 $1.35 $1,541,125.21
1973-01-02 $1.64 $1,876,484.93
1973-02-01 $1.35 $1,548,715.10
1973-03-01 $1.27 $1,453,522.33
1973-04-02 $1.26 $1,448,746.60
1973-05-01 $1.22 $1,397,730.32
1973-06-01 $1.15 $1,323,542.32
1973-07-02 $1.00 $1,147,041.22
1973-08-01 $1.17 $1,345,007.01
1973-09-04 $1.14 $1,305,425.49
1973-10-01 $1.06 $1,217,463.26
1973-11-01 $0.91 $1,052,005.53
1973-12-03 $0.58 $669,401.56
1974-01-02 $0.61 $709,207.09
1974-02-01 $0.59 $681,061.88
1974-03-01 $0.59 $680,115.98
1974-04-01 $0.66 $764,912.17
1974-05-01 $0.61 $711,275.88
1974-06-03 $0.62 $720,092.25
1974-07-01 $0.58 $676,086.42
1974-08-01 $0.49 $575,182.89
1974-09-03 $0.41 $483,918.53
1974-10-01 $0.28 $333,448.10
1974-11-01 $0.31 $366,017.10
1974-12-02 $0.29 $343,275.55
1975-01-02 $0.30 $352,212.43
1975-02-03 $0.41 $490,515.67
1975-03-03 $0.57 $674,960.57
1975-04-01 $0.63 $751,843.50
1975-05-01 $0.66 $780,837.59
1975-06-02 $0.70 $835,895.12
1975-07-01 $0.68 $816,849.69
1975-08-01 $0.61 $723,521.14
1975-09-02 $0.58 $688,345.30
1975-10-01 $0.57 $683,307.31
1975-11-03 $0.65 $785,089.39
1975-12-01 $0.66 $794,162.24
1976-01-02 $0.70 $841,639.90
1976-02-02 $0.80 $966,053.96
1976-03-01 $0.81 $971,104.01
1976-04-01 $0.81 $980,213.81
1976-05-03 $0.72 $869,595.11
1976-06-01 $0.71 $862,467.53
1976-07-01 $0.75 $904,150.58
1976-08-02 $0.66 $797,222.68
1976-09-01 $0.68 $828,806.30
1976-10-01 $0.64 $772,647.67
1976-11-01 $0.62 $753,207.65
1976-12-01 $0.59 $715,319.08
1977-01-03 $0.63 $771,658.68
1977-02-01 $0.56 $686,462.37
1977-03-01 $0.53 $646,357.02
1977-04-01 $0.48 $583,544.99
1977-05-02 $0.48 $584,544.99
1977-06-01 $0.44 $538,037.67
1977-07-01 $0.49 $605,257.76
1977-08-01 $0.50 $614,549.06
1977-09-01 $0.54 $663,300.79
1977-10-03 $0.52 $649,745.42
1977-11-01 $0.48 $600,765.34
1977-12-01 $0.56 $693,548.88
1978-01-03 $0.53 $665,302.62
1978-02-01 $0.45 $559,603.50
1978-03-01 $0.44 $548,028.31
1978-04-03 $0.43 $532,230.55
1978-05-01 $0.52 $657,346.78
1978-06-01 $0.55 $689,950.00
1978-07-03 $0.53 $671,960.65
1978-08-01 $0.57 $719,448.99
1978-09-01 $0.58 $731,029.29
1978-10-02 $0.58 $727,791.51
1978-11-01 $0.52 $654,526.42
1978-12-01 $0.53 $666,152.03
1979-01-02 $0.54 $686,306.23
1979-02-01 $0.55 $700,094.73
1979-03-01 $0.50 $632,793.20
1979-04-02 $0.51 $655,171.20
1979-05-01 $0.50 $641,183.44
1979-06-01 $0.46 $590,717.13
1979-07-02 $0.46 $583,125.47
1979-08-01 $0.53 $685,257.20
1979-09-04 $0.54 $690,566.55
1979-10-01 $0.53 $687,250.95
1979-11-01 $0.50 $640,705.74
1979-12-03 $0.54 $697,983.33
1980-01-02 $0.59 $755,342.84
1980-02-01 $0.62 $806,264.49
1980-03-03 $0.59 $765,973.75
1980-04-01 $0.60 $782,206.29
1980-05-01 $0.62 $798,458.25
1980-06-02 $0.68 $884,539.39
1980-07-01 $0.65 $848,410.57
1980-08-01 $0.71 $923,755.30
1980-09-02 $0.67 $872,219.77
1980-10-01 $0.64 $835,964.53
1980-11-03 $0.58 $760,170.19
1980-12-01 $0.64 $831,474.60
1981-01-02 $0.70 $916,061.62
1981-02-02 $0.69 $906,051.31
1981-03-02 $0.81 $1,067,980.60
1981-04-01 $0.82 $1,077,806.67
1981-05-01 $0.78 $1,021,382.89
1981-06-01 $0.85 $1,113,024.48
1981-07-01 $0.85 $1,118,449.41
1981-08-03 $0.73 $957,773.97
1981-09-01 $0.69 $909,997.59
1981-10-01 $0.63 $831,095.48
1981-11-02 $0.71 $943,203.97
1981-12-01 $0.73 $973,124.38
1982-01-04 $0.72 $954,082.10
1982-02-01 $0.66 $870,373.92
1982-03-01 $0.71 $938,325.12
1982-04-01 $0.74 $987,493.65
1982-05-03 $0.77 $1,031,231.60
1982-06-01 $0.76 $1,007,464.58
1982-07-01 $0.80 $1,068,149.10
1982-08-02 $0.71 $948,953.23
1982-09-01 $0.73 $974,925.25
1982-10-01 $0.78 $1,042,732.70
1982-11-01 $0.91 $1,217,521.51
1982-12-01 $0.93 $1,242,662.13
1983-01-03 $0.86 $1,147,010.32
1983-02-01 $0.92 $1,230,926.94
1983-03-01 $1.06 $1,423,249.77
1983-04-04 $1.05 $1,415,860.35
1983-05-02 $1.11 $1,493,331.81
1983-06-01 $1.03 $1,389,982.92
1983-07-01 $0.93 $1,250,324.36
1983-08-01 $0.88 $1,186,008.41
1983-09-01 $0.82 $1,102,960.84
1983-10-03 $0.86 $1,155,369.98
1983-11-01 $0.85 $1,143,120.18
1983-12-01 $0.68 $915,966.67
1984-01-03 $0.74 $998,181.67
1984-02-01 $0.78 $1,053,715.20
1984-03-01 $0.73 $990,637.16
1984-04-02 $0.91 $1,238,948.38
1984-05-01 $0.93 $1,263,867.43
1984-06-01 $0.91 $1,231,354.65
1984-07-02 $0.65 $891,510.10
1984-08-01 $0.78 $1,061,175.00
1984-09-04 $0.80 $1,086,292.08
1984-10-01 $0.81 $1,102,549.58
1984-11-01 $0.81 $1,108,406.16
1984-12-03 $0.83 $1,136,144.52
1985-01-02 $0.86 $1,177,250.08
1985-02-01 $1.05 $1,440,132.91
1985-03-01 $1.09 $1,499,912.49
1985-04-01 $1.11 $1,523,993.18
1985-05-01 $1.07 $1,475,753.21
1985-06-03 $1.25 $1,711,933.30
1985-07-01 $1.34 $1,844,050.65
1985-08-01 $1.30 $1,788,120.59
1985-09-03 $1.27 $1,749,493.49
1985-10-01 $1.20 $1,654,523.19
1985-11-01 $1.33 $1,832,173.06
1985-12-02 $1.41 $1,940,214.47
1986-01-02 $1.63 $2,251,693.64
1986-02-03 $1.73 $2,382,647.88
1986-03-03 $2.02 $2,783,672.58
1986-04-01 $2.14 $2,949,278.35
1986-05-01 $2.62 $3,612,362.37
1986-06-02 $2.74 $3,780,345.16
1986-07-01 $3.17 $4,374,537.47
1986-08-01 $2.74 $3,792,266.49
1986-09-02 $2.55 $3,521,672.14
1986-10-01 $2.39 $3,308,249.40
1986-11-03 $2.56 $3,541,229.30
1986-12-01 $2.52 $3,491,784.30
1987-01-02 $2.62 $3,630,693.76
1987-02-02 $3.30 $4,562,122.00
1987-03-02 $3.43 $4,745,203.63
1987-04-01 $3.67 $5,086,895.82
1987-05-01 $3.73 $5,168,961.43
1987-06-01 $3.74 $5,176,431.95
1987-07-01 $4.18 $5,786,424.99
1987-08-03 $4.29 $5,939,697.09
1987-09-01 $4.61 $6,387,444.48
1987-10-01 $4.63 $6,425,584.46
1987-11-02 $3.36 $4,657,515.24
1987-12-01 $3.09 $4,282,254.01
1988-01-04 $3.65 $5,066,467.42
1988-02-01 $3.40 $4,717,629.24
1988-03-01 $3.63 $5,034,496.56
1988-04-04 $3.38 $4,688,990.37
1988-05-02 $3.43 $4,759,575.33
1988-06-01 $3.51 $4,872,926.44
1988-07-01 $3.74 $5,190,611.43
1988-08-01 $3.74 $5,189,732.41
1988-09-01 $3.62 $5,026,953.71
1988-10-03 $3.81 $5,294,149.08
1988-11-01 $3.87 $5,375,189.91
1988-12-01 $3.71 $5,160,774.70
1989-01-03 $3.88 $5,397,753.41
1989-02-01 $4.42 $6,146,682.24
1989-03-01 $4.40 $6,116,846.29
1989-04-03 $4.73 $6,580,462.42
1989-05-01 $5.08 $7,065,100.51
1989-06-01 $5.51 $7,673,736.70
1989-07-03 $5.56 $7,736,539.05
1989-08-01 $6.51 $9,056,992.78
1989-09-01 $7.03 $9,790,392.86
1989-10-02 $7.40 $10,307,224.03
1989-11-01 $7.31 $10,173,475.67
1989-12-01 $7.71 $10,742,544.96
1990-01-02 $6.85 $9,545,337.12
1990-02-01 $6.04 $8,418,698.32
1990-03-01 $6.42 $8,947,157.95
1990-04-02 $6.60 $9,196,403.91
1990-05-01 $6.58 $9,167,657.95
1990-06-01 $7.64 $10,649,988.78
1990-07-02 $7.67 $10,682,066.32
1990-08-01 $6.93 $9,657,667.83
1990-09-04 $6.06 $8,444,973.12
1990-10-01 $5.73 $7,989,487.56
1990-11-01 $5.49 $7,649,535.46
1990-12-03 $6.03 $8,409,252.92
1991-01-02 $6.02 $8,399,859.99
1991-02-01 $6.63 $9,246,566.74
1991-03-01 $7.40 $10,320,082.25
1991-04-01 $7.01 $9,779,566.06
1991-05-01 $7.04 $9,815,753.87
1991-06-03 $7.06 $9,848,046.26
1991-07-01 $6.80 $9,494,352.23
1991-08-01 $7.26 $10,125,872.86
1991-09-03 $6.99 $9,761,127.88
1991-10-01 $6.74 $9,406,798.67
1991-11-01 $7.22 $10,081,866.84
1991-12-02 $6.43 $8,973,128.49
1992-01-02 $6.95 $9,707,059.04
1992-02-03 $8.40 $11,735,836.14
1992-03-02 $9.28 $12,963,909.87
1992-04-01 $9.26 $12,933,441.97
1992-05-01 $8.78 $12,268,897.86
1992-06-01 $9.30 $12,984,184.11
1992-07-01 $8.84 $12,354,880.95
1992-08-03 $8.68 $12,121,187.73
1992-09-01 $8.31 $11,617,139.85
1992-10-01 $8.56 $11,954,866.54
1992-11-02 $9.65 $13,491,387.75
1992-12-01 $9.75 $13,618,865.42
1993-01-04 $10.32 $14,420,975.70
1993-02-01 $11.03 $15,410,553.97
1993-03-01 $10.57 $14,778,245.17
1993-04-01 $10.75 $15,032,584.77
1993-05-03 $9.74 $13,617,125.35
1993-06-01 $10.65 $14,886,807.13
1993-07-01 $9.86 $13,788,209.95
1993-08-02 $9.06 $12,666,514.48
1993-09-01 $9.45 $13,218,230.47
1993-10-01 $9.18 $12,837,937.12
1993-11-01 $10.59 $14,812,254.02
1993-12-01 $9.89 $13,837,090.67
1994-01-03 $10.47 $14,644,548.59
1994-02-01 $11.46 $16,026,920.56
1994-03-01 $11.58 $16,197,972.20
1994-04-04 $10.12 $14,158,277.18
1994-05-02 $10.29 $14,397,730.30
1994-06-01 $10.63 $14,867,292.68
1994-07-01 $10.35 $14,484,896.95
1994-08-01 $10.40 $14,554,180.56
1994-09-01 $10.03 $14,043,008.29
1994-10-03 $9.73 $13,617,173.01
1994-11-01 $9.53 $13,345,359.38
1994-12-01 $10.54 $14,757,888.34
1995-01-03 $11.42 $15,982,687.84
1995-02-01 $12.49 $17,483,402.79
1995-03-01 $13.22 $18,512,841.47
1995-04-03 $13.38 $18,728,107.43
1995-05-01 $13.24 $18,545,524.64
1995-06-01 $13.70 $19,190,465.15
1995-07-03 $13.58 $19,019,734.99
1995-08-01 $15.11 $21,159,119.85
1995-09-01 $13.76 $19,267,845.04
1995-10-02 $14.00 $19,612,915.77
1995-11-01 $14.21 $19,904,035.81
1995-12-01 $15.07 $21,111,342.19
1996-01-02 $15.00 $21,014,936.33
1996-02-01 $15.37 $21,533,764.15
1996-03-01 $16.27 $22,786,217.92
1996-04-01 $15.99 $22,398,832.67
1996-05-01 $14.94 $20,925,477.84
1996-06-03 $14.90 $20,883,250.60
1996-07-01 $15.37 $21,532,790.42
1996-08-01 $14.19 $19,885,532.42
1996-09-03 $14.10 $19,756,560.68
1996-10-01 $15.46 $21,663,900.94
1996-11-01 $16.23 $22,744,085.29
1996-12-02 $18.30 $25,653,197.90
1997-01-02 $16.69 $23,397,066.18
1997-02-03 $18.09 $25,348,513.18
1997-03-03 $18.21 $25,523,433.47
1997-04-01 $17.96 $25,176,576.59
1997-05-01 $20.14 $28,228,327.72
1997-06-02 $20.11 $28,185,775.83
1997-07-01 $19.53 $27,380,835.48
1997-08-01 $20.06 $28,126,439.45
1997-09-02 $19.67 $27,581,938.13
1997-10-01 $20.42 $28,630,355.33
1997-11-03 $21.32 $29,899,038.30
1997-12-01 $24.35 $34,140,106.66
1998-01-02 $24.85 $34,840,525.41
1998-02-02 $27.18 $38,105,641.00
1998-03-02 $27.32 $38,303,617.32
1998-04-01 $26.47 $37,122,683.05
1998-05-01 $31.44 $44,082,785.78
1998-06-01 $27.72 $38,866,636.56
1998-07-01 $26.57 $37,267,381.90
1998-08-03 $26.06 $36,551,451.22
1998-09-01 $22.82 $32,008,215.58
1998-10-01 $18.74 $26,279,348.49
1998-11-02 $21.69 $30,426,205.78
1998-12-01 $23.72 $33,265,230.88
1999-01-04 $22.26 $31,220,147.79
1999-02-01 $25.36 $35,577,448.35
1999-03-01 $26.21 $36,766,558.13
1999-04-01 $23.72 $33,269,136.34
1999-05-03 $23.53 $33,006,089.10
1999-06-01 $21.69 $30,432,614.71
1999-07-01 $21.83 $30,631,659.97
1999-08-02 $20.47 $28,718,179.55
1999-09-01 $21.13 $29,643,441.54
1999-10-01 $19.11 $26,805,539.37
1999-11-01 $19.38 $27,192,900.88
1999-12-01 $21.31 $29,900,176.81
2000-01-03 $22.74 $31,903,421.18
2000-02-01 $27.40 $38,445,292.55
2000-03-01 $26.40 $37,044,637.36
2000-04-03 $31.82 $44,654,793.31
2000-05-01 $31.96 $44,856,036.98
2000-06-01 $31.77 $44,590,046.60
2000-07-03 $29.35 $41,186,709.16
2000-08-01 $30.06 $42,189,018.01
2000-09-01 $29.68 $41,655,975.57
2000-10-02 $30.06 $42,191,030.83
2000-11-01 $27.87 $39,121,155.70
2000-12-01 $22.83 $32,045,639.82
2001-01-02 $21.41 $30,049,130.36
2001-02-01 $24.14 $33,881,900.38
2001-03-01 $23.25 $32,635,186.44
2001-04-02 $21.43 $30,086,888.43
2001-05-01 $23.41 $32,863,154.77
2001-06-01 $24.31 $34,122,750.09
2001-07-02 $22.02 $30,918,017.02
2001-08-01 $20.44 $28,692,145.70
2001-09-04 $19.70 $27,660,359.92
2001-10-01 $13.81 $19,387,995.14
2001-11-01 $14.43 $20,260,482.67
2001-12-03 $15.30 $21,488,092.13
2002-01-02 $16.61 $23,326,516.76
2002-02-01 $17.39 $24,414,999.13
2002-03-01 $18.58 $26,090,795.24
2002-04-01 $17.73 $24,906,342.01
2002-05-01 $18.72 $26,288,601.20
2002-06-03 $17.42 $24,473,229.62
2002-07-01 $14.22 $19,971,149.27
2002-08-01 $13.03 $18,307,889.40
2002-09-03 $11.41 $16,024,484.01
2002-10-01 $12.16 $17,080,727.65
2002-11-01 $13.19 $18,528,693.19
2002-12-02 $15.02 $21,097,384.33
2003-01-02 $13.53 $19,015,157.53
2003-02-03 $13.68 $19,225,472.43
2003-03-03 $13.17 $18,510,337.51
2003-04-01 $13.42 $18,852,898.65
2003-05-01 $14.68 $20,627,902.46
2003-06-02 $15.74 $22,116,488.92
2003-07-01 $15.60 $21,919,131.78
2003-08-01 $17.66 $24,818,445.75
2003-09-02 $16.43 $23,089,197.94
2003-10-01 $16.33 $22,957,953.48
2003-11-03 $17.97 $25,262,467.16
2003-12-01 $18.17 $25,539,005.83
2004-01-02 $18.74 $26,339,165.50
2004-02-02 $18.84 $26,484,821.92
2004-03-01 $21.27 $29,902,138.35
2004-04-01 $20.07 $28,211,614.60
2004-05-03 $18.31 $25,742,010.46
2004-06-01 $18.87 $26,533,190.61
2004-07-01 $20.01 $28,136,864.84
2004-08-02 $18.28 $25,711,510.20
2004-09-01 $17.79 $25,022,420.40
2004-10-01 $18.27 $25,691,278.18
2004-11-01 $19.97 $28,085,526.58
2004-12-01 $21.91 $30,813,822.01
2005-01-03 $22.24 $31,281,081.66
2005-02-01 $23.00 $32,349,119.01
2005-03-01 $22.74 $31,990,685.69
2005-04-01 $22.82 $32,104,014.80
2005-05-02 $21.03 $29,577,583.53
2005-06-01 $22.03 $30,982,755.01
2005-07-01 $20.04 $28,186,549.77
2005-08-01 $20.45 $28,771,727.37
2005-09-01 $19.72 $27,739,145.84
2005-10-03 $19.17 $26,976,168.02
2005-11-01 $19.69 $27,707,465.44
2005-12-01 $19.93 $28,045,537.96
2006-01-03 $19.69 $27,708,747.64
2006-02-01 $20.40 $28,697,716.59
2006-03-01 $22.67 $31,901,241.47
2006-04-03 $22.55 $31,731,889.15
2006-05-01 $22.33 $31,426,241.01
2006-06-01 $24.71 $34,777,709.29
2006-07-03 $24.23 $34,097,239.93
2006-08-01 $23.69 $33,337,247.83
2006-09-01 $24.12 $33,951,604.23
2006-10-02 $24.64 $34,679,571.92
2006-11-01 $25.61 $36,043,665.58
2006-12-01 $26.71 $37,589,564.04
2007-01-03 $27.85 $39,203,342.51
2007-02-01 $28.51 $40,132,838.65
2007-03-01 $28.01 $39,423,126.33
2007-04-02 $28.07 $39,515,829.92
2007-05-01 $28.89 $40,663,208.87
2007-06-01 $28.70 $40,400,535.46
2007-07-02 $28.50 $40,117,678.01
2007-08-01 $27.93 $39,316,797.82
2007-09-04 $28.18 $39,666,450.36
2007-10-01 $28.61 $40,271,799.00
2007-11-01 $27.90 $39,284,886.82
2007-12-03 $27.28 $38,402,558.25
2008-01-02 $26.57 $37,408,570.24
2008-02-01 $25.58 $36,023,197.36
2008-03-03 $27.05 $38,080,310.73
2008-04-01 $26.63 $37,493,834.72
2008-05-01 $27.79 $39,128,064.86
2008-06-02 $27.79 $39,129,064.86
2008-07-01 $25.91 $36,486,213.15
2008-08-01 $25.10 $35,347,378.90
2008-09-02 $27.07 $38,121,650.00
2008-10-01 $25.60 $36,054,397.48
2008-11-03 $20.90 $29,427,410.44
2008-12-01 $16.96 $23,893,137.85
2009-01-02 $20.26 $28,534,725.62
2009-02-02 $17.11 $24,098,055.83
2009-03-02 $13.59 $19,148,209.69
2009-04-01 $15.91 $22,418,133.14
2009-05-01 $18.58 $26,177,356.25
2009-06-01 $21.20 $29,865,142.08
2009-07-01 $19.86 $27,980,924.05
2009-08-03 $21.61 $30,451,888.21
2009-09-01 $21.75 $30,643,804.29
2009-10-01 $23.17 $32,649,542.26
2009-11-02 $23.22 $32,710,211.34
2009-12-01 $26.03 $36,673,185.74
2010-01-04 $27.48 $38,714,701.97
2010-02-01 $25.29 $35,637,359.42
2010-03-01 $27.02 $38,076,961.89
2010-04-01 $30.46 $42,919,081.08
2010-05-03 $32.18 $45,346,725.68
2010-06-01 $28.56 $40,240,783.43
2010-07-01 $26.98 $38,020,270.89
2010-08-02 $29.54 $41,631,314.64
2010-09-01 $28.71 $40,461,133.87
2010-10-01 $28.56 $40,256,877.96
2010-11-01 $30.87 $43,505,947.01
2010-12-01 $31.80 $44,823,131.03
2011-01-03 $32.76 $46,168,909.88
2011-02-01 $34.54 $48,684,655.99
2011-03-01 $37.23 $52,482,292.66
2011-04-01 $37.11 $52,312,367.87
2011-05-02 $37.48 $52,826,109.02
2011-06-01 $34.99 $49,323,283.70
2011-07-01 $34.40 $48,494,092.16
2011-08-01 $33.29 $46,932,331.56
2011-09-01 $28.91 $40,755,452.55
2011-10-03 $25.12 $35,408,676.74
2011-11-01 $29.10 $41,026,221.19
2011-12-01 $31.17 $43,945,458.71
2012-01-03 $33.74 $47,564,813.11
2012-02-01 $34.64 $48,832,234.60
2012-03-01 $37.33 $52,632,517.71
2012-04-02 $38.61 $54,433,888.57
2012-05-01 $38.56 $54,372,790.10
2012-06-01 $39.10 $55,131,221.46
2012-07-02 $42.91 $60,496,335.71
2012-08-01 $42.99 $60,621,501.60
2012-09-04 $43.73 $61,665,566.03
2012-10-01 $45.86 $64,659,198.93
2012-11-01 $43.84 $61,816,542.13
2012-12-03 $43.41 $61,209,055.17
2013-01-02 $45.69 $64,432,189.96
2013-02-01 $48.81 $68,833,754.34
2013-03-01 $49.48 $69,767,841.80
2013-04-01 $50.69 $71,483,707.28
2013-05-01 $56.52 $79,706,159.24
2013-06-03 $57.05 $80,451,143.21
2013-07-01 $57.17 $80,616,057.23
2013-08-01 $58.44 $82,420,300.61
2013-09-03 $54.48 $76,834,976.88
2013-10-01 $57.97 $81,754,028.74
2013-11-01 $61.71 $87,026,227.08
2013-12-02 $63.41 $89,423,251.42
2014-01-02 $69.04 $97,371,101.43
2014-02-03 $63.36 $89,354,649.20
2014-03-03 $71.93 $101,445,774.64
2014-04-01 $73.84 $104,140,591.39
2014-05-01 $72.02 $101,575,408.53
2014-06-02 $76.28 $107,589,722.38
2014-07-01 $78.27 $110,399,549.13
2014-08-01 $77.29 $109,008,895.83
2014-09-02 $82.19 $115,929,896.69
2014-10-01 $79.20 $111,704,802.67
2014-11-03 $83.02 $117,093,783.97
2014-12-01 $83.91 $118,358,797.00
2015-01-02 $85.94 $121,221,823.97
2015-02-02 $84.28 $118,869,494.86
2015-03-02 $97.07 $136,921,391.66
2015-04-01 $96.66 $136,340,506.91
2015-05-01 $101.32 $142,910,249.60
2015-06-01 $101.72 $143,480,228.95
2015-07-01 $106.16 $149,739,206.00
2015-08-03 $111.68 $157,530,837.56
2015-09-01 $91.75 $129,425,512.31
2015-10-01 $94.67 $133,536,477.54
2015-11-02 $106.07 $149,626,378.47
2015-12-01 $106.40 $150,082,585.32
2016-01-04 $95.56 $134,801,079.46
2016-02-01 $88.30 $124,552,570.47
2016-03-01 $90.62 $127,826,110.66
2016-04-01 $91.93 $129,685,929.41
2016-05-02 $96.84 $136,611,708.74
2016-06-01 $91.42 $128,967,885.99
2016-07-01 $90.97 $128,327,442.93
2016-08-01 $89.30 $125,977,428.15
2016-09-01 $88.11 $124,290,642.21
2016-10-03 $86.45 $121,957,724.11
2016-11-01 $86.36 $121,826,868.90
2016-12-01 $92.48 $130,464,784.04
2017-01-03 $99.92 $140,958,777.13
2017-02-01 $104.84 $147,896,095.00
2017-03-01 $104.59 $147,551,620.00
2017-04-03 $106.63 $150,422,843.76
2017-05-01 $108.07 $152,456,962.05
2017-06-01 $101.92 $143,793,973.80
2017-07-03 $101.22 $142,798,334.78
2017-08-01 $104.96 $148,078,679.35
2017-09-01 $96.32 $135,883,683.08
2017-10-02 $94.76 $133,689,124.75
2017-11-01 $93.97 $132,578,952.67
2017-12-01 $99.87 $140,907,127.15
2018-01-02 $106.94 $150,881,245.16
2018-02-01 $105.69 $149,114,308.06
2018-03-01 $98.11 $138,426,679.61
2018-04-02 $94.37 $133,150,833.88
2018-05-01 $95.71 $135,041,250.46
2018-06-01 $95.04 $134,097,535.18
2018-07-02 $100.75 $142,155,715.04
2018-08-01 $108.93 $153,693,411.96
2018-09-04 $106.89 $150,810,183.98
2018-10-01 $112.08 $158,144,221.78
2018-11-01 $111.95 $157,954,763.10
2018-12-03 $111.60 $157,465,979.91
2019-01-02 $105.89 $149,406,276.48
2019-02-01 $108.15 $152,601,883.53
2019-03-01 $110.79 $156,318,533.33
2019-04-01 $109.33 $154,262,894.24
2019-05-01 $132.52 $186,992,149.92
2019-06-03 $128.72 $181,632,060.74
2019-07-01 $137.65 $194,219,933.02
2019-08-01 $138.69 $195,699,644.23
2019-09-03 $133.28 $188,057,532.76
2019-10-01 $126.67 $178,732,209.51
2019-11-01 $129.80 $183,148,087.96
2019-12-02 $147.27 $207,803,337.66
2020-01-02 $145.77 $205,690,573.35
2020-02-03 $139.00 $196,142,672.60
2020-03-02 $118.01 $166,525,184.53
2020-04-01 $93.36 $131,744,363.42
2020-05-01 $103.77 $146,429,893.67
2020-06-01 $116.82 $164,849,137.15
2020-07-01 $111.16 $156,855,455.32
2020-08-03 $114.44 $161,492,281.33
2020-09-01 $131.36 $185,366,673.47
2020-10-01 $121.29 $171,154,600.24
2020-11-02 $118.16 $166,741,756.17
2020-12-01 $146.99 $207,425,354.05
2021-01-04 $174.77 $246,623,962.31
2021-02-01 $168.17 $237,311,323.61
2021-03-01 $191.78 $270,638,906.82
2021-04-01 $185.87 $262,297,819.13
2021-05-03 $182.47 $257,496,210.63
2021-06-01 $175.91 $248,238,960.12
2021-07-01 $174.35 $246,046,839.99
2021-08-02 $172.67 $243,674,241.67
2021-09-01 $180.47 $254,682,555.65
2021-10-01 $173.12 $244,314,725.85
2021-11-01 $167.40 $236,237,146.44
2021-12-01 $139.82 $197,316,397.47
2022-01-03 $154.19 $217,597,336.61
2022-02-01 $142.12 $200,566,469.56
2022-03-01 $143.31 $202,247,042.17
2022-04-01 $134.75 $190,171,520.14
2022-05-02 $111.64 $157,551,856.19
2022-06-01 $107.40 $151,570,061.72
2022-07-01 $94.56 $133,455,938.15
2022-08-01 $104.48 $147,449,423.14
2022-09-01 $110.68 $156,209,639.06
2022-10-03 $95.54 $134,832,981.00
2022-11-01 $104.26 $147,147,041.74
2022-12-01 $96.97 $136,861,637.21
2023-01-03 $87.51 $123,508,250.43
2023-02-01 $107.60 $151,856,319.05
2023-03-01 $96.92 $136,795,248.35
2023-04-03 $98.12 $138,489,868.93
2023-05-01 $100.53 $141,892,025.19
2023-06-01 $87.14 $122,985,193.89
2023-07-03 $89.02 $125,637,759.88
2023-08-01 $87.57 $123,598,008.14
2023-09-01 $80.30 $113,339,678.04
2023-10-02 $80.33 $113,382,319.27
2023-11-01 $79.74 $112,550,336.62
2023-12-01 $91.06 $128,530,802.45
2024-01-02 $89.51 $126,346,072.28
2024-02-01 $95.78 $135,191,708.06
2024-03-01 $110.47 $155,932,511.33
2024-04-01 $119.93 $169,277,263.29
2024-05-01 $109.02 $153,886,904.18
2024-06-03 $101.41 $143,148,673.11
2024-07-01 $96.75 $136,561,251.90
2024-08-01 $92.25 $130,209,573.00
2024-09-03 $88.36 $124,725,113.22
2024-10-01 $93.24 $131,610,971.62
2024-11-01 $94.98 $134,074,858.37
2024-12-02 $116.15 $163,952,694.97
2025-01-02 $110.35 $155,768,720.36
2025-02-03 $113.52 $160,239,531.30
2025-03-03 $112.31 $158,539,739.74
2025-04-01 $97.27 $137,301,841.39
2025-05-01 $90.42 $127,646,170.00
2025-06-02 $112.47 $158,768,033.83
2025-07-01 $123.49 $174,324,808.81
2025-08-01 $116.59 $164,585,413.09
2025-09-02 $118.27 $166,958,002.01
Want to test other tickers with this strategy? Try another ticker.