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 2026-08-05.

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 2026-08-05 - $145,742,301.07

Over 65 years, portfolio value grew from $1,000.00 to $145,742,301.07.

Total Invested $776,000.00
Final Portfolio Value $145,742,301.07
Total Gain 18,681.22%
Annualized Return 11.80%

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 18,681.22%, with an annualized return of 11.80%.

Drawdown and Risk

The maximum drawdown recorded during this period was 85.20%. This drawdown began after a peak asset of $1,876,485.53 on 1973-01-19, and reached its lowest point on 1974-12-17 when the asset fell to $277,794.66. 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 - $1,876,485.53 📉 1974-12-17 - $277,794.66

Max drawdown: 85.20% over 697 days.

The drawdown was very large, indicating high sensitivity to adverse market conditions. Strategies with this profile may offer strong upside but require enduring deep declines. The maximum drawdown lasted over a year, indicating an extended period of underperformance. This duration is typical of major corrections or bear markets.

The Calmar Ratio — annualized return divided by maximum drawdown — was 0.14, reflecting the tradeoff between return and volatility.

The return-to-risk efficiency is weak — drawdowns were relatively large compared to the returns achieved.

Monthly Investment Breakdown

Date Price Portfolio Value
1962-01-03 $0.06 $1,000.00
1962-02-01 $0.06 $2,006.72
1962-03-01 $0.06 $3,000.02
1962-04-03 $0.06 $3,977.60
1962-05-01 $0.05 $4,695.42
1962-06-01 $0.05 $5,370.99
1962-07-03 $0.04 $5,546.41
1962-08-01 $0.04 $6,649.12
1962-09-01 $0.05 $8,555.80
1962-10-02 $0.04 $7,868.14
1962-11-01 $0.04 $8,553.32
1962-12-01 $0.04 $11,201.68
1963-01-01 $0.04 $12,377.28
1963-02-01 $0.05 $14,862.66
1963-03-01 $0.05 $16,924.22
1963-04-02 $0.05 $17,973.44
1963-05-01 $0.05 $18,840.35
1963-06-01 $0.06 $20,683.85
1963-07-02 $0.06 $23,076.79
1963-08-01 $0.06 $25,470.61
1963-09-04 $0.07 $29,694.73
1963-10-01 $0.07 $29,007.03
1963-11-01 $0.07 $30,786.28
1963-12-03 $0.07 $31,249.53
1964-01-01 $0.06 $30,286.93
1964-02-01 $0.06 $30,999.51
1964-03-03 $0.06 $32,692.52
1964-04-01 $0.07 $36,846.06
1964-05-01 $0.07 $38,583.04
1964-06-02 $0.07 $36,881.19
1964-07-01 $0.06 $35,968.08
1964-08-01 $0.07 $38,800.82
1964-09-01 $0.07 $40,506.01
1964-10-01 $0.07 $45,846.14
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 $53,643.20
1965-03-02 $0.09 $61,884.67
1965-04-01 $0.09 $59,718.59
1965-05-01 $0.09 $62,107.71
1965-06-02 $0.09 $64,519.13
1965-07-01 $0.08 $55,875.00
1965-08-03 $0.08 $60,093.00
1965-09-01 $0.08 $59,308.29
1965-10-01 $0.08 $61,644.06
1965-11-02 $0.09 $66,188.16
1965-12-01 $0.08 $65,742.14
1966-01-01 $0.10 $76,452.41
1966-02-01 $0.10 $78,742.71
1966-03-01 $0.09 $72,881.48
1966-04-01 $0.09 $71,364.08
1966-05-03 $0.09 $77,749.97
1966-06-01 $0.08 $70,906.72
1966-07-01 $0.09 $74,810.54
1966-08-02 $0.08 $73,351.83
1966-09-01 $0.07 $62,601.50
1966-10-01 $0.07 $66,285.96
1966-11-01 $0.09 $80,543.74
1966-12-01 $0.11 $97,725.08
1967-01-04 $0.13 $117,025.42
1967-02-01 $0.14 $134,960.63
1967-03-01 $0.14 $128,484.06
1967-04-01 $0.14 $137,174.99
1967-05-02 $0.16 $157,270.04
1967-06-01 $0.15 $148,465.41
1967-07-01 $0.16 $158,313.45
1967-08-01 $0.13 $129,878.12
1967-09-01 $0.15 $149,317.34
1967-10-03 $0.16 $161,385.61
1967-11-01 $0.18 $180,272.03
1967-12-01 $0.20 $203,346.49
1968-01-03 $0.18 $180,326.35
1968-02-01 $0.19 $188,771.37
1968-03-01 $0.15 $156,507.15
1968-04-02 $0.14 $143,926.34
1968-05-01 $0.18 $186,711.48
1968-06-01 $0.22 $223,356.21
1968-07-02 $0.20 $210,716.17
1968-08-02 $0.21 $220,281.88
1968-09-04 $0.24 $251,398.78
1968-10-01 $0.24 $256,967.91
1968-11-01 $0.25 $264,912.93
1968-12-03 $0.27 $285,351.24
1969-01-01 $0.28 $298,605.56
1969-02-01 $0.28 $295,213.84
1969-03-01 $0.25 $264,930.05
1969-04-02 $0.26 $279,919.64
1969-05-01 $0.27 $295,137.87
1969-06-03 $0.26 $283,654.75
1969-07-01 $0.25 $269,704.71
1969-08-01 $0.25 $273,401.47
1969-09-03 $0.28 $305,982.73
1969-10-01 $0.32 $348,935.05
1969-11-01 $0.37 $409,907.83
1969-12-02 $0.40 $438,519.91
1970-01-01 $0.44 $490,680.08
1970-02-02 $0.47 $525,551.30
1970-03-02 $0.48 $531,137.49
1970-04-01 $0.50 $556,029.23
1970-05-01 $0.42 $472,796.79
1970-06-01 $0.40 $447,504.69
1970-07-01 $0.40 $443,419.34
1970-08-03 $0.34 $380,941.07
1970-09-01 $0.35 $393,090.64
1970-10-01 $0.39 $437,405.47
1970-11-02 $0.41 $467,347.36
1970-12-01 $0.49 $553,022.09
1971-01-04 $0.46 $519,341.28
1971-02-01 $0.53 $602,985.40
1971-03-01 $0.62 $701,816.87
1971-04-01 $0.68 $771,585.21
1971-05-03 $0.76 $868,798.47
1971-06-01 $0.82 $937,791.10
1971-07-01 $0.74 $849,928.00
1971-08-02 $0.67 $770,478.47
1971-09-01 $0.76 $865,300.48
1971-10-01 $0.72 $827,399.80
1971-11-01 $0.69 $789,451.97
1971-12-01 $0.77 $885,566.93
1972-01-03 $0.90 $1,035,113.77
1972-02-01 $1.05 $1,213,397.76
1972-03-01 $1.13 $1,305,975.33
1972-04-03 $1.07 $1,230,602.58
1972-05-01 $1.10 $1,268,863.99
1972-06-01 $1.22 $1,410,424.71
1972-07-03 $1.24 $1,436,303.30
1972-08-01 $1.28 $1,478,477.22
1972-09-01 $1.24 $1,438,275.43
1972-10-02 $1.19 $1,381,744.62
1972-11-01 $1.31 $1,515,161.17
1972-12-01 $1.33 $1,541,126.36
1973-01-02 $1.62 $1,876,485.53
1973-02-01 $1.33 $1,548,715.57
1973-03-01 $1.25 $1,453,522.43
1973-04-02 $1.25 $1,448,746.82
1973-05-01 $1.20 $1,397,730.74
1973-06-01 $1.14 $1,323,541.92
1973-07-02 $0.98 $1,147,040.79
1973-08-01 $1.15 $1,345,007.51
1973-09-04 $1.12 $1,305,424.96
1973-10-01 $1.04 $1,217,463.79
1973-11-01 $0.90 $1,052,005.70
1973-12-03 $0.57 $669,401.67
1974-01-02 $0.61 $709,207.29
1974-02-01 $0.58 $681,061.75
1974-03-01 $0.58 $680,115.66
1974-04-01 $0.65 $764,911.89
1974-05-01 $0.60 $711,275.82
1974-06-03 $0.61 $720,092.25
1974-07-01 $0.57 $676,086.53
1974-08-01 $0.49 $575,183.37
1974-09-03 $0.41 $483,918.64
1974-10-01 $0.28 $333,448.12
1974-11-01 $0.31 $366,017.01
1974-12-02 $0.29 $343,275.42
1975-01-02 $0.29 $352,212.50
1975-02-03 $0.41 $490,515.79
1975-03-03 $0.56 $674,960.62
1975-04-01 $0.62 $751,843.61
1975-05-01 $0.65 $780,837.34
1975-06-02 $0.69 $835,895.31
1975-07-01 $0.67 $816,849.80
1975-08-01 $0.60 $723,521.23
1975-09-02 $0.57 $688,345.47
1975-10-01 $0.56 $683,307.34
1975-11-03 $0.64 $785,089.52
1975-12-01 $0.65 $794,162.50
1976-01-02 $0.69 $841,640.11
1976-02-02 $0.79 $966,053.99
1976-03-01 $0.79 $971,104.50
1976-04-01 $0.80 $980,213.72
1976-05-03 $0.71 $869,594.78
1976-06-01 $0.70 $862,467.93
1976-07-01 $0.74 $904,150.86
1976-08-02 $0.65 $797,222.47
1976-09-01 $0.67 $828,806.43
1976-10-01 $0.63 $772,647.60
1976-11-01 $0.61 $753,207.65
1976-12-01 $0.58 $715,318.74
1977-01-03 $0.62 $771,658.80
1977-02-01 $0.55 $686,462.78
1977-03-01 $0.52 $646,356.98
1977-04-01 $0.47 $583,544.76
1977-05-02 $0.47 $584,544.76
1977-06-01 $0.43 $538,038.01
1977-07-01 $0.48 $605,257.34
1977-08-01 $0.49 $614,548.99
1977-09-01 $0.53 $663,300.79
1977-10-03 $0.52 $649,745.56
1977-11-01 $0.48 $600,765.64
1977-12-01 $0.55 $693,548.82
1978-01-03 $0.53 $665,302.42
1978-02-01 $0.44 $559,603.32
1978-03-01 $0.43 $548,028.36
1978-04-03 $0.42 $532,230.22
1978-05-01 $0.52 $657,346.93
1978-06-01 $0.54 $689,950.12
1978-07-03 $0.53 $671,960.44
1978-08-01 $0.56 $719,449.06
1978-09-01 $0.57 $731,029.41
1978-10-02 $0.57 $727,791.29
1978-11-01 $0.51 $654,526.59
1978-12-01 $0.52 $666,151.78
1979-01-02 $0.53 $686,306.31
1979-02-01 $0.54 $700,094.37
1979-03-01 $0.49 $632,793.14
1979-04-02 $0.51 $655,171.03
1979-05-01 $0.50 $641,183.50
1979-06-01 $0.46 $590,717.37
1979-07-02 $0.45 $583,125.15
1979-08-01 $0.53 $685,256.99
1979-09-04 $0.53 $690,567.37
1979-10-01 $0.53 $687,250.74
1979-11-01 $0.49 $640,705.68
1979-12-03 $0.53 $697,983.41
1980-01-02 $0.58 $755,343.21
1980-02-01 $0.61 $806,264.79
1980-03-03 $0.58 $765,973.95
1980-04-01 $0.60 $782,206.33
1980-05-01 $0.61 $798,458.05
1980-06-02 $0.67 $884,539.49
1980-07-01 $0.64 $848,410.42
1980-08-01 $0.70 $923,755.87
1980-09-02 $0.66 $872,219.94
1980-10-01 $0.63 $835,964.38
1980-11-03 $0.57 $760,169.90
1980-12-01 $0.63 $831,474.52
1981-01-02 $0.69 $916,061.86
1981-02-02 $0.68 $906,051.35
1981-03-02 $0.80 $1,067,980.16
1981-04-01 $0.81 $1,077,807.01
1981-05-01 $0.77 $1,021,382.80
1981-06-01 $0.83 $1,113,024.55
1981-07-01 $0.84 $1,118,449.98
1981-08-03 $0.72 $957,773.45
1981-09-01 $0.68 $909,997.56
1981-10-01 $0.62 $831,095.65
1981-11-02 $0.70 $943,204.41
1981-12-01 $0.72 $973,124.07
1982-01-04 $0.71 $954,081.74
1982-02-01 $0.65 $870,373.64
1982-03-01 $0.70 $938,325.26
1982-04-01 $0.73 $987,493.77
1982-05-03 $0.76 $1,031,232.51
1982-06-01 $0.75 $1,007,464.41
1982-07-01 $0.79 $1,068,149.05
1982-08-02 $0.70 $948,953.14
1982-09-01 $0.72 $974,925.49
1982-10-01 $0.77 $1,042,732.82
1982-11-01 $0.90 $1,217,521.02
1982-12-01 $0.91 $1,242,661.69
1983-01-03 $0.84 $1,147,010.27
1983-02-01 $0.90 $1,230,927.03
1983-03-01 $1.04 $1,423,249.85
1983-04-04 $1.04 $1,415,860.45
1983-05-02 $1.09 $1,493,331.95
1983-06-01 $1.02 $1,389,983.00
1983-07-01 $0.91 $1,250,324.07
1983-08-01 $0.87 $1,186,008.49
1983-09-01 $0.81 $1,102,960.76
1983-10-03 $0.84 $1,155,369.67
1983-11-01 $0.83 $1,143,119.60
1983-12-01 $0.67 $915,966.64
1984-01-03 $0.73 $998,181.70
1984-02-01 $0.77 $1,053,714.55
1984-03-01 $0.72 $990,637.15
1984-04-02 $0.90 $1,238,948.79
1984-05-01 $0.92 $1,263,867.09
1984-06-01 $0.89 $1,231,355.00
1984-07-02 $0.65 $891,510.04
1984-08-01 $0.77 $1,061,174.93
1984-09-04 $0.78 $1,086,292.77
1984-10-01 $0.80 $1,102,549.56
1984-11-01 $0.80 $1,108,406.52
1984-12-03 $0.82 $1,136,144.61
1985-01-02 $0.85 $1,177,250.01
1985-02-01 $1.04 $1,440,132.25
1985-03-01 $1.08 $1,499,913.12
1985-04-01 $1.09 $1,523,993.36
1985-05-01 $1.06 $1,475,753.29
1985-06-03 $1.23 $1,711,933.62
1985-07-01 $1.32 $1,844,049.72
1985-08-01 $1.28 $1,788,119.57
1985-09-03 $1.25 $1,749,493.69
1985-10-01 $1.18 $1,654,523.79
1985-11-01 $1.31 $1,832,172.27
1985-12-02 $1.39 $1,940,213.53
1986-01-02 $1.61 $2,251,693.58
1986-02-03 $1.70 $2,382,647.72
1986-03-03 $1.99 $2,783,671.25
1986-04-01 $2.11 $2,949,279.30
1986-05-01 $2.58 $3,612,362.81
1986-06-02 $2.70 $3,780,345.43
1986-07-01 $3.12 $4,374,538.51
1986-08-01 $2.70 $3,792,265.66
1986-09-02 $2.51 $3,521,671.20
1986-10-01 $2.36 $3,308,248.36
1986-11-03 $2.52 $3,541,229.77
1986-12-01 $2.49 $3,491,784.05
1987-01-02 $2.59 $3,630,692.76
1987-02-02 $3.25 $4,562,121.59
1987-03-02 $3.38 $4,745,203.23
1987-04-01 $3.62 $5,086,897.09
1987-05-01 $3.68 $5,168,962.43
1987-06-01 $3.68 $5,176,432.16
1987-07-01 $4.12 $5,786,422.76
1987-08-03 $4.22 $5,939,697.06
1987-09-01 $4.54 $6,387,444.27
1987-10-01 $4.57 $6,425,586.27
1987-11-02 $3.31 $4,657,516.41
1987-12-01 $3.04 $4,282,254.11
1988-01-04 $3.60 $5,066,467.70
1988-02-01 $3.35 $4,717,628.52
1988-03-01 $3.58 $5,034,494.86
1988-04-04 $3.33 $4,688,991.36
1988-05-02 $3.38 $4,759,575.31
1988-06-01 $3.46 $4,872,925.53
1988-07-01 $3.68 $5,190,616.26
1988-08-01 $3.68 $5,189,732.20
1988-09-01 $3.57 $5,026,955.63
1988-10-03 $3.75 $5,294,147.90
1988-11-01 $3.81 $5,375,191.71
1988-12-01 $3.66 $5,160,775.99
1989-01-03 $3.83 $5,397,756.10
1989-02-01 $4.36 $6,146,684.10
1989-03-01 $4.33 $6,116,844.34
1989-04-03 $4.66 $6,580,463.79
1989-05-01 $5.01 $7,065,099.68
1989-06-01 $5.44 $7,673,737.72
1989-07-03 $5.48 $7,736,538.29
1989-08-01 $6.41 $9,056,995.62
1989-09-01 $6.93 $9,790,390.92
1989-10-02 $7.30 $10,307,217.75
1989-11-01 $7.20 $10,173,484.80
1989-12-01 $7.60 $10,742,547.64
1990-01-02 $6.76 $9,545,339.25
1990-02-01 $5.96 $8,418,694.18
1990-03-01 $6.33 $8,947,160.41
1990-04-02 $6.51 $9,196,401.34
1990-05-01 $6.49 $9,167,660.67
1990-06-01 $7.53 $10,649,990.32
1990-07-02 $7.56 $10,682,066.93
1990-08-01 $6.83 $9,657,665.90
1990-09-04 $5.97 $8,444,971.39
1990-10-01 $5.65 $7,989,487.71
1990-11-01 $5.41 $7,649,538.18
1990-12-03 $5.94 $8,409,253.36
1991-01-02 $5.94 $8,399,856.99
1991-02-01 $6.54 $9,246,565.72
1991-03-01 $7.29 $10,320,083.85
1991-04-01 $6.91 $9,779,564.85
1991-05-01 $6.94 $9,815,756.75
1991-06-03 $6.96 $9,848,046.72
1991-07-01 $6.71 $9,494,350.28
1991-08-01 $7.15 $10,125,870.70
1991-09-03 $6.89 $9,761,128.39
1991-10-01 $6.64 $9,406,797.93
1991-11-01 $7.12 $10,081,869.07
1991-12-02 $6.34 $8,973,127.36
1992-01-02 $6.85 $9,707,058.17
1992-02-03 $8.28 $11,735,835.32
1992-03-02 $9.15 $12,963,906.42
1992-04-01 $9.13 $12,933,440.88
1992-05-01 $8.66 $12,268,894.94
1992-06-01 $9.16 $12,984,178.60
1992-07-01 $8.72 $12,354,881.35
1992-08-03 $8.55 $12,121,188.80
1992-09-01 $8.20 $11,617,133.30
1992-10-01 $8.43 $11,954,864.15
1992-11-02 $9.52 $13,491,387.31
1992-12-01 $9.61 $13,618,867.20
1993-01-04 $10.17 $14,420,978.38
1993-02-01 $10.87 $15,410,550.80
1993-03-01 $10.42 $14,778,237.06
1993-04-01 $10.60 $15,032,587.00
1993-05-03 $9.60 $13,617,130.53
1993-06-01 $10.50 $14,886,806.35
1993-07-01 $9.72 $13,788,209.75
1993-08-02 $8.93 $12,666,512.97
1993-09-01 $9.32 $13,218,233.98
1993-10-01 $9.05 $12,837,935.28
1993-11-01 $10.44 $14,812,255.70
1993-12-01 $9.75 $13,837,086.57
1994-01-03 $10.32 $14,644,547.97
1994-02-01 $11.29 $16,026,921.93
1994-03-01 $11.41 $16,197,970.08
1994-04-04 $9.98 $14,158,283.95
1994-05-02 $10.14 $14,397,727.49
1994-06-01 $10.47 $14,867,295.58
1994-07-01 $10.20 $14,484,897.25
1994-08-01 $10.25 $14,554,182.66
1994-09-01 $9.89 $14,043,009.59
1994-10-03 $9.59 $13,617,176.19
1994-11-01 $9.40 $13,345,360.83
1994-12-01 $10.39 $14,757,889.46
1995-01-03 $11.25 $15,982,688.39
1995-02-01 $12.31 $17,483,402.79
1995-03-01 $13.03 $18,512,838.08
1995-04-03 $13.18 $18,728,108.76
1995-05-01 $13.06 $18,545,521.39
1995-06-01 $13.51 $19,190,460.45
1995-07-03 $13.39 $19,019,736.40
1995-08-01 $14.89 $21,159,128.42
1995-09-01 $13.56 $19,267,846.84
1995-10-02 $13.80 $19,612,916.14
1995-11-01 $14.01 $19,904,044.63
1995-12-01 $14.86 $21,111,342.85
1996-01-02 $14.79 $21,014,939.99
1996-02-01 $15.15 $21,533,764.73
1996-03-01 $16.03 $22,786,224.61
1996-04-01 $15.76 $22,398,824.03
1996-05-01 $14.72 $20,925,473.82
1996-06-03 $14.69 $20,883,241.46
1996-07-01 $15.15 $21,532,789.02
1996-08-01 $13.99 $19,885,537.93
1996-09-03 $13.90 $19,756,561.82
1996-10-01 $15.24 $21,663,891.99
1996-11-01 $16.00 $22,744,083.98
1996-12-02 $18.04 $25,653,203.55
1997-01-02 $16.46 $23,397,066.33
1997-02-03 $17.83 $25,348,513.42
1997-03-03 $17.95 $25,523,437.98
1997-04-01 $17.70 $25,176,580.65
1997-05-01 $19.85 $28,228,339.80
1997-06-02 $19.82 $28,185,762.15
1997-07-01 $19.25 $27,380,850.70
1997-08-01 $19.78 $28,126,448.62
1997-09-02 $19.39 $27,581,939.60
1997-10-01 $20.13 $28,630,345.45
1997-11-03 $21.02 $29,899,034.64
1997-12-01 $24.00 $34,140,110.41
1998-01-02 $24.49 $34,840,526.27
1998-02-02 $26.79 $38,105,646.52
1998-03-02 $26.93 $38,303,634.36
1998-04-01 $26.10 $37,122,681.90
1998-05-01 $30.99 $44,082,795.69
1998-06-01 $27.32 $38,866,640.22
1998-07-01 $26.19 $37,267,370.54
1998-08-03 $25.69 $36,551,437.98
1998-09-01 $22.50 $32,008,212.20
1998-10-01 $18.47 $26,279,347.78
1998-11-02 $21.38 $30,426,216.07
1998-12-01 $23.38 $33,265,225.85
1999-01-04 $21.94 $31,220,149.27
1999-02-01 $25.00 $35,577,451.76
1999-03-01 $25.84 $36,766,571.35
1999-04-01 $23.38 $33,269,131.30
1999-05-03 $23.19 $33,006,090.51
1999-06-01 $21.38 $30,432,625.00
1999-07-01 $21.52 $30,631,655.20
1999-08-02 $20.18 $28,718,176.75
1999-09-01 $20.83 $29,643,447.03
1999-10-01 $18.83 $26,805,538.58
1999-11-01 $19.10 $27,192,891.20
1999-12-01 $21.01 $29,900,169.38
2000-01-03 $22.41 $31,903,420.66
2000-02-01 $27.01 $38,445,284.60
2000-03-01 $26.02 $37,044,629.40
2000-04-03 $31.37 $44,654,808.16
2000-05-01 $31.51 $44,856,043.25
2000-06-01 $31.32 $44,590,053.55
2000-07-03 $28.93 $41,186,717.29
2000-08-01 $29.63 $42,189,032.47
2000-09-01 $29.26 $41,655,974.73
2000-10-02 $29.63 $42,191,045.29
2000-11-01 $27.48 $39,121,165.23
2000-12-01 $22.51 $32,045,636.30
2001-01-02 $21.10 $30,049,126.68
2001-02-01 $23.79 $33,881,894.11
2001-03-01 $22.92 $32,635,182.94
2001-04-02 $21.13 $30,086,885.63
2001-05-01 $23.08 $32,863,159.91
2001-06-01 $23.96 $34,122,745.34
2001-07-02 $21.71 $30,918,010.32
2001-08-01 $20.15 $28,692,143.51
2001-09-04 $19.42 $27,660,357.53
2001-10-01 $13.61 $19,387,995.33
2001-11-01 $14.22 $20,260,483.93
2001-12-03 $15.08 $21,488,092.90
2002-01-02 $16.37 $23,326,515.51
2002-02-01 $17.14 $24,414,998.73
2002-03-01 $18.31 $26,090,791.58
2002-04-01 $17.48 $24,906,346.76
2002-05-01 $18.45 $26,288,616.83
2002-06-03 $17.18 $24,473,223.18
2002-07-01 $14.02 $19,971,151.95
2002-08-01 $12.85 $18,307,888.50
2002-09-03 $11.24 $16,024,485.40
2002-10-01 $11.98 $17,080,728.92
2002-11-01 $13.00 $18,528,691.10
2002-12-02 $14.80 $21,097,376.72
2003-01-02 $13.34 $19,015,151.51
2003-02-03 $13.49 $19,225,474.08
2003-03-03 $12.98 $18,510,339.27
2003-04-01 $13.22 $18,852,901.70
2003-05-01 $14.47 $20,627,895.70
2003-06-02 $15.51 $22,116,489.73
2003-07-01 $15.37 $21,919,138.88
2003-08-01 $17.41 $24,818,443.06
2003-09-02 $16.19 $23,089,205.50
2003-10-01 $16.10 $22,957,949.98
2003-11-03 $17.71 $25,262,459.20
2003-12-01 $17.91 $25,539,019.21
2004-01-02 $18.47 $26,339,163.10
2004-02-02 $18.57 $26,484,825.04
2004-03-01 $20.97 $29,902,141.06
2004-04-01 $19.78 $28,211,618.45
2004-05-03 $18.05 $25,742,011.66
2004-06-01 $18.60 $26,533,193.52
2004-07-01 $19.72 $28,136,872.38
2004-08-02 $18.02 $25,711,512.28
2004-09-01 $17.54 $25,022,412.96
2004-10-01 $18.01 $25,691,268.14
2004-11-01 $19.69 $28,085,520.11
2004-12-01 $21.60 $30,813,816.58
2005-01-03 $21.92 $31,281,084.29
2005-02-01 $22.67 $32,349,114.87
2005-03-01 $22.42 $31,990,694.02
2005-04-01 $22.50 $32,104,016.71
2005-05-02 $20.73 $29,577,580.69
2005-06-01 $21.71 $30,982,755.96
2005-07-01 $19.75 $28,186,550.58
2005-08-01 $20.16 $28,771,719.19
2005-09-01 $19.44 $27,739,147.90
2005-10-03 $18.90 $26,976,164.89
2005-11-01 $19.41 $27,707,466.68
2005-12-01 $19.65 $28,045,536.19
2006-01-03 $19.41 $27,708,749.55
2006-02-01 $20.10 $28,697,717.53
2006-03-01 $22.35 $31,901,246.40
2006-04-03 $22.23 $31,731,885.96
2006-05-01 $22.01 $31,426,246.56
2006-06-01 $24.36 $34,777,713.78
2006-07-03 $23.88 $34,097,250.10
2006-08-01 $23.35 $33,337,245.26
2006-09-01 $23.78 $33,951,603.04
2006-10-02 $24.29 $34,679,574.87
2006-11-01 $25.24 $36,043,667.98
2006-12-01 $26.33 $37,589,569.86
2007-01-03 $27.46 $39,203,340.02
2007-02-01 $28.11 $40,132,837.73
2007-03-01 $27.61 $39,423,129.26
2007-04-02 $27.67 $39,515,831.60
2007-05-01 $28.47 $40,663,206.58
2007-06-01 $28.29 $40,400,539.32
2007-07-02 $28.09 $40,117,673.67
2007-08-01 $27.53 $39,316,794.16
2007-09-04 $27.77 $39,666,450.44
2007-10-01 $28.20 $40,271,800.50
2007-11-01 $27.51 $39,284,887.52
2007-12-03 $26.89 $38,402,558.26
2008-01-02 $26.19 $37,408,568.54
2008-02-01 $25.22 $36,023,196.33
2008-03-03 $26.66 $38,080,310.26
2008-04-01 $26.25 $37,493,833.32
2008-05-01 $27.39 $39,128,063.81
2008-06-02 $27.39 $39,129,063.81
2008-07-01 $25.54 $36,486,213.30
2008-08-01 $24.74 $35,347,386.12
2008-09-02 $26.68 $38,121,647.77
2008-10-01 $25.24 $36,054,396.13
2008-11-03 $20.60 $29,427,406.09
2008-12-01 $16.72 $23,893,142.80
2009-01-02 $19.97 $28,534,721.02
2009-02-02 $16.86 $24,098,052.66
2009-03-02 $13.40 $19,148,213.27
2009-04-01 $15.69 $22,418,131.27
2009-05-01 $18.32 $26,177,354.76
2009-06-01 $20.90 $29,865,141.63
2009-07-01 $19.58 $27,980,927.58
2009-08-03 $21.31 $30,451,881.72
2009-09-01 $21.44 $30,643,808.99
2009-10-01 $22.84 $32,649,545.25
2009-11-02 $22.88 $32,710,205.96
2009-12-01 $25.66 $36,673,188.94
2010-01-04 $27.08 $38,714,706.40
2010-02-01 $24.93 $35,637,360.95
2010-03-01 $26.64 $38,076,963.54
2010-04-01 $30.02 $42,919,071.19
2010-05-03 $31.72 $45,346,723.70
2010-06-01 $28.15 $40,240,778.05
2010-07-01 $26.59 $38,020,268.30
2010-08-02 $29.12 $41,631,320.34
2010-09-01 $28.30 $40,461,133.98
2010-10-01 $28.16 $40,256,878.35
2010-11-01 $30.43 $43,505,957.25
2010-12-01 $31.35 $44,823,126.32
2011-01-03 $32.29 $46,168,908.42
2011-02-01 $34.05 $48,684,654.30
2011-03-01 $36.70 $52,482,273.60
2011-04-01 $36.58 $52,312,361.14
2011-05-02 $36.94 $52,826,108.33
2011-06-01 $34.49 $49,323,277.73
2011-07-01 $33.91 $48,494,087.74
2011-08-01 $32.82 $46,932,326.02
2011-09-01 $28.50 $40,755,456.42
2011-10-03 $24.76 $35,408,672.22
2011-11-01 $28.69 $41,026,224.90
2011-12-01 $30.73 $43,945,456.61
2012-01-03 $33.26 $47,564,816.08
2012-02-01 $34.14 $48,832,227.34
2012-03-01 $36.80 $52,632,517.07
2012-04-02 $38.06 $54,433,866.40
2012-05-01 $38.01 $54,372,796.29
2012-06-01 $38.54 $55,131,211.79
2012-07-02 $42.29 $60,496,337.98
2012-08-01 $42.38 $60,621,506.62
2012-09-04 $43.11 $61,665,565.45
2012-10-01 $45.20 $64,659,195.09
2012-11-01 $43.21 $61,816,538.53
2012-12-03 $42.79 $61,209,064.33
2013-01-02 $45.04 $64,432,199.18
2013-02-01 $48.12 $68,833,751.68
2013-03-01 $48.77 $69,767,833.10
2013-04-01 $49.97 $71,483,716.24
2013-05-01 $55.71 $79,706,160.26
2013-06-03 $56.23 $80,451,133.52
2013-07-01 $56.35 $80,616,068.90
2013-08-01 $57.61 $82,420,304.05
2013-09-03 $53.71 $76,834,986.63
2013-10-01 $57.14 $81,754,014.41
2013-11-01 $60.83 $87,026,225.79
2013-12-02 $62.50 $89,423,255.52
2014-01-02 $68.06 $97,371,055.70
2014-02-03 $62.45 $89,354,636.40
2014-03-03 $70.90 $101,445,765.92
2014-04-01 $72.79 $104,140,575.95
2014-05-01 $70.99 $101,575,403.53
2014-06-02 $75.19 $107,589,734.72
2014-07-01 $77.16 $110,399,559.72
2014-08-01 $76.18 $109,008,895.74
2014-09-02 $81.02 $115,929,897.09
2014-10-01 $78.07 $111,704,806.78
2014-11-03 $81.83 $117,093,785.56
2014-12-01 $82.72 $118,358,794.31
2015-01-02 $84.72 $121,221,790.80
2015-02-02 $83.07 $118,869,478.69
2015-03-02 $95.69 $136,921,390.88
2015-04-01 $95.28 $136,340,519.27
2015-05-01 $99.87 $142,910,278.81
2015-06-01 $100.27 $143,480,221.79
2015-07-01 $104.64 $149,739,212.36
2015-08-03 $110.09 $157,530,843.91
2015-09-01 $90.44 $129,425,505.46
2015-10-01 $93.32 $133,536,472.00
2015-11-02 $104.56 $149,626,371.15
2015-12-01 $104.88 $150,082,607.92
2016-01-04 $94.20 $134,801,047.05
2016-02-01 $87.04 $124,552,595.68
2016-03-01 $89.32 $127,826,116.99
2016-04-01 $90.62 $129,685,938.75
2016-05-02 $95.46 $136,611,717.90
2016-06-01 $90.12 $128,967,907.53
2016-07-01 $89.67 $128,327,456.82
2016-08-01 $88.03 $125,977,409.72
2016-09-01 $86.85 $124,290,652.65
2016-10-03 $85.22 $121,957,721.05
2016-11-01 $85.13 $121,826,845.48
2016-12-01 $91.16 $130,464,783.21
2017-01-03 $98.49 $140,958,792.11
2017-02-01 $103.34 $147,896,095.14
2017-03-01 $103.10 $147,551,629.41
2017-04-03 $105.10 $150,422,856.60
2017-05-01 $106.52 $152,456,965.91
2017-06-01 $100.47 $143,793,961.34
2017-07-03 $99.77 $142,798,337.01
2017-08-01 $103.46 $148,078,648.29
2017-09-01 $94.94 $135,883,673.54
2017-10-02 $93.41 $133,689,120.73
2017-11-01 $92.63 $132,578,954.16
2017-12-01 $98.45 $140,907,121.69
2018-01-02 $105.42 $150,881,249.47
2018-02-01 $104.18 $149,114,330.23
2018-03-01 $96.71 $138,426,696.18
2018-04-02 $93.03 $133,150,836.91
2018-05-01 $94.35 $135,041,246.93
2018-06-01 $93.69 $134,097,524.00
2018-07-02 $99.32 $142,155,734.44
2018-08-01 $107.38 $153,693,426.14
2018-09-04 $105.36 $150,810,171.66
2018-10-01 $110.48 $158,144,224.66
2018-11-01 $110.35 $157,954,749.16
2018-12-03 $110.01 $157,465,972.19
2019-01-02 $104.38 $149,406,290.02
2019-02-01 $106.61 $152,601,873.56
2019-03-01 $109.21 $156,318,530.82
2019-04-01 $107.77 $154,262,892.41
2019-05-01 $130.63 $186,992,123.48
2019-06-03 $126.89 $181,632,085.77
2019-07-01 $135.68 $194,219,956.83
2019-08-01 $136.71 $195,699,674.67
2019-09-03 $131.37 $188,057,542.78
2019-10-01 $124.86 $178,732,235.41
2019-11-01 $127.94 $183,148,054.32
2019-12-02 $145.17 $207,803,348.90
2020-01-02 $143.69 $205,690,578.65
2020-02-03 $137.02 $196,142,651.76
2020-03-02 $116.33 $166,525,180.94
2020-04-01 $92.03 $131,744,371.80
2020-05-01 $102.29 $146,429,903.09
2020-06-01 $115.16 $164,849,148.44
2020-07-01 $109.57 $156,855,440.40
2020-08-03 $112.81 $161,492,279.17
2020-09-01 $129.49 $185,366,672.38
2020-10-01 $119.56 $171,154,594.29
2020-11-02 $116.47 $166,741,741.88
2020-12-01 $144.89 $207,425,357.68
2021-01-04 $172.27 $246,623,951.07
2021-02-01 $165.77 $237,311,338.54
2021-03-01 $189.05 $270,638,885.72
2021-04-01 $183.22 $262,297,803.73
2021-05-03 $179.86 $257,496,184.22
2021-06-01 $173.40 $248,238,933.92
2021-07-01 $171.86 $246,046,841.27
2021-08-02 $170.21 $243,674,234.92
2021-09-01 $177.90 $254,682,599.12
2021-10-01 $170.65 $244,314,724.62
2021-11-01 $165.01 $236,237,103.32
2021-12-01 $137.82 $197,316,391.06
2022-01-03 $151.99 $217,597,297.64
2022-02-01 $140.09 $200,566,463.78
2022-03-01 $141.27 $202,247,020.88
2022-04-01 $132.83 $190,171,525.55
2022-05-02 $110.05 $157,551,859.37
2022-06-01 $105.87 $151,570,063.20
2022-07-01 $93.21 $133,455,935.84
2022-08-01 $102.99 $147,449,410.18
2022-09-01 $109.10 $156,209,653.46
2022-10-03 $94.17 $134,832,976.33
2022-11-01 $102.77 $147,147,041.14
2022-12-01 $95.59 $136,861,639.72
2023-01-03 $86.26 $123,508,247.25
2023-02-01 $106.06 $151,856,320.84
2023-03-01 $95.54 $136,795,240.01
2023-04-03 $96.72 $138,489,871.61
2023-05-01 $99.10 $141,892,032.53
2023-06-01 $85.89 $122,985,198.66
2023-07-03 $87.75 $125,637,761.91
2023-08-01 $86.32 $123,598,020.32
2023-09-01 $79.16 $113,339,680.34
2023-10-02 $79.18 $113,382,323.70
2023-11-01 $78.60 $112,550,350.75
2023-12-01 $89.76 $128,530,788.97
2024-01-02 $88.24 $126,346,068.41
2024-02-01 $94.41 $135,191,695.55
2024-03-01 $108.90 $155,932,494.17
2024-04-01 $118.22 $169,277,261.02
2024-05-01 $107.47 $153,886,899.44
2024-06-03 $99.97 $143,148,656.94
2024-07-01 $95.37 $136,561,253.23
2024-08-01 $90.93 $130,209,564.72
2024-09-03 $87.10 $124,725,100.50
2024-10-01 $91.91 $131,610,981.74
2024-11-01 $93.63 $134,074,860.28
2024-12-02 $114.49 $163,952,682.95
2025-01-02 $108.77 $155,768,719.10
2025-02-03 $111.90 $160,239,530.68
2025-03-03 $110.71 $158,539,737.72
2025-04-01 $95.88 $137,301,843.79
2025-05-01 $89.13 $127,646,170.18
2025-06-02 $110.87 $158,768,032.46
2025-07-01 $121.73 $174,324,808.82
2025-08-01 $114.93 $164,585,414.10
2025-09-02 $116.58 $166,958,003.44
2025-10-01 $111.34 $159,448,929.17
2025-11-03 $110.52 $158,278,247.53
2025-12-01 $105.25 $150,726,717.57
2026-01-02 $111.00 $158,967,455.05
2026-02-02 $103.66 $148,451,154.52
2026-03-02 $103.54 $148,281,614.01
2026-04-01 $95.83 $137,239,298.50
2026-05-01 $102.30 $146,507,089.35
2026-06-01 $102.07 $146,181,184.09
2026-07-01 $95.71 $137,076,414.78
2026-08-03 $98.14 $140,557,675.29
Want to test other tickers with this strategy? Try another ticker.