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 2025-07-19.

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 2025-07-19 - $171,402,686.44

Over 64 years, portfolio value grew from $1,000.00 to $171,402,686.44.

Total Invested $763,000.00
Final Portfolio Value $171,402,686.44
Total Gain 22,364.31%
Annualized Return 12.37%

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 22,364.31%, with an annualized return of 12.37%.

Drawdown and Risk

The maximum drawdown recorded during this period was 85.20%. This drawdown began after a peak asset of $1,876,485.02 on 1973-01-19, and reached its lowest point on 1974-12-17 when the asset fell to $277,794.69. 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 - $1,876,485.02 📉 1974-12-17 - $277,794.69

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 0.15, 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 $0.05 $12,377.27
1963-02-01 $0.05 $14,862.66
1963-03-01 $0.05 $16,924.23
1963-04-02 $0.05 $17,973.45
1963-05-01 $0.05 $18,840.35
1963-06-01 $0.06 $20,683.84
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 $29,007.02
1963-11-01 $0.07 $30,786.27
1963-12-03 $0.07 $31,249.51
1964-01-01 $0.06 $30,286.93
1964-02-01 $0.06 $30,999.52
1964-03-03 $0.07 $32,692.51
1964-04-01 $0.07 $36,846.07
1964-05-01 $0.07 $38,583.02
1964-06-02 $0.07 $36,881.18
1964-07-01 $0.06 $35,968.08
1964-08-01 $0.07 $38,800.82
1964-09-01 $0.07 $40,506.00
1964-10-01 $0.08 $45,846.12
1964-11-03 $0.08 $49,064.39
1964-12-01 $0.07 $46,260.70
1965-01-01 $0.07 $47,905.14
1965-02-02 $0.08 $53,643.20
1965-03-02 $0.09 $61,884.64
1965-04-01 $0.09 $59,718.58
1965-05-01 $0.09 $62,107.71
1965-06-02 $0.09 $64,519.13
1965-07-01 $0.08 $55,874.97
1965-08-03 $0.08 $60,093.00
1965-09-01 $0.08 $59,308.30
1965-10-01 $0.08 $61,644.07
1965-11-02 $0.09 $66,188.16
1965-12-01 $0.09 $65,742.14
1966-01-01 $0.10 $76,452.35
1966-02-01 $0.10 $78,742.74
1966-03-01 $0.09 $72,881.47
1966-04-01 $0.09 $71,364.05
1966-05-03 $0.09 $77,749.98
1966-06-01 $0.08 $70,906.73
1966-07-01 $0.09 $74,810.55
1966-08-02 $0.09 $73,351.86
1966-09-01 $0.07 $62,601.50
1966-10-01 $0.07 $66,285.95
1966-11-01 $0.09 $80,543.68
1966-12-01 $0.11 $97,725.06
1967-01-04 $0.13 $117,025.43
1967-02-01 $0.15 $134,960.67
1967-03-01 $0.14 $128,484.05
1967-04-01 $0.15 $137,174.93
1967-05-02 $0.17 $157,270.12
1967-06-01 $0.16 $148,465.34
1967-07-01 $0.17 $158,313.50
1967-08-01 $0.13 $129,878.11
1967-09-01 $0.15 $149,317.26
1967-10-03 $0.17 $161,385.62
1967-11-01 $0.18 $180,271.99
1967-12-01 $0.21 $203,346.47
1968-01-03 $0.18 $180,326.36
1968-02-01 $0.19 $188,771.28
1968-03-01 $0.16 $156,507.20
1968-04-02 $0.14 $143,926.27
1968-05-01 $0.18 $186,711.44
1968-06-01 $0.22 $223,356.24
1968-07-02 $0.21 $210,716.18
1968-08-02 $0.21 $220,281.91
1968-09-04 $0.24 $251,398.78
1968-10-01 $0.25 $256,967.67
1968-11-01 $0.25 $264,912.78
1968-12-03 $0.27 $285,351.24
1969-01-01 $0.28 $298,605.39
1969-02-01 $0.28 $295,213.92
1969-03-01 $0.25 $264,930.04
1969-04-02 $0.26 $279,919.67
1969-05-01 $0.28 $295,137.80
1969-06-03 $0.27 $283,654.70
1969-07-01 $0.25 $269,704.63
1969-08-01 $0.25 $273,401.43
1969-09-03 $0.28 $305,982.78
1969-10-01 $0.32 $348,935.10
1969-11-01 $0.38 $409,908.09
1969-12-02 $0.40 $438,519.64
1970-01-01 $0.45 $490,679.98
1970-02-02 $0.48 $525,551.30
1970-03-02 $0.49 $531,137.34
1970-04-01 $0.51 $556,029.42
1970-05-01 $0.43 $472,796.62
1970-06-01 $0.41 $447,504.79
1970-07-01 $0.40 $443,419.34
1970-08-03 $0.34 $380,941.03
1970-09-01 $0.35 $393,090.42
1970-10-01 $0.39 $437,405.04
1970-11-02 $0.42 $467,347.40
1970-12-01 $0.50 $553,021.92
1971-01-04 $0.46 $519,341.22
1971-02-01 $0.54 $602,985.24
1971-03-01 $0.63 $701,817.05
1971-04-01 $0.69 $771,585.66
1971-05-03 $0.77 $868,798.76
1971-06-01 $0.83 $937,791.34
1971-07-01 $0.76 $849,928.01
1971-08-02 $0.68 $770,478.42
1971-09-01 $0.77 $865,300.55
1971-10-01 $0.73 $827,399.37
1971-11-01 $0.70 $789,451.93
1971-12-01 $0.78 $885,566.70
1972-01-03 $0.91 $1,035,113.70
1972-02-01 $1.07 $1,213,398.23
1972-03-01 $1.15 $1,305,975.51
1972-04-03 $1.08 $1,230,602.52
1972-05-01 $1.12 $1,268,863.89
1972-06-01 $1.24 $1,410,424.36
1972-07-03 $1.26 $1,436,303.27
1972-08-01 $1.30 $1,478,477.72
1972-09-01 $1.26 $1,438,275.40
1972-10-02 $1.21 $1,381,744.55
1972-11-01 $1.33 $1,515,161.43
1972-12-01 $1.35 $1,541,125.85
1973-01-02 $1.64 $1,876,485.02
1973-02-01 $1.35 $1,548,715.47
1973-03-01 $1.27 $1,453,522.29
1973-04-02 $1.26 $1,448,746.29
1973-05-01 $1.22 $1,397,730.56
1973-06-01 $1.15 $1,323,541.60
1973-07-02 $1.00 $1,147,040.64
1973-08-01 $1.17 $1,345,006.84
1973-09-04 $1.14 $1,305,424.77
1973-10-01 $1.06 $1,217,462.95
1973-11-01 $0.91 $1,052,005.64
1973-12-03 $0.58 $669,401.47
1974-01-02 $0.61 $709,206.94
1974-02-01 $0.59 $681,061.79
1974-03-01 $0.59 $680,116.11
1974-04-01 $0.66 $764,912.01
1974-05-01 $0.61 $711,275.45
1974-06-03 $0.62 $720,091.96
1974-07-01 $0.58 $676,086.33
1974-08-01 $0.49 $575,183.12
1974-09-03 $0.41 $483,918.69
1974-10-01 $0.28 $333,448.30
1974-11-01 $0.31 $366,017.09
1974-12-02 $0.29 $343,275.61
1975-01-02 $0.30 $352,212.63
1975-02-03 $0.41 $490,515.84
1975-03-03 $0.57 $674,960.98
1975-04-01 $0.63 $751,843.33
1975-05-01 $0.66 $780,837.56
1975-06-02 $0.70 $835,895.03
1975-07-01 $0.68 $816,849.53
1975-08-01 $0.61 $723,521.19
1975-09-02 $0.58 $688,345.35
1975-10-01 $0.57 $683,307.15
1975-11-03 $0.65 $785,089.73
1975-12-01 $0.66 $794,162.36
1976-01-02 $0.70 $841,640.02
1976-02-02 $0.80 $966,053.29
1976-03-01 $0.81 $971,104.91
1976-04-01 $0.81 $980,213.64
1976-05-03 $0.72 $869,594.86
1976-06-01 $0.71 $862,467.93
1976-07-01 $0.75 $904,150.77
1976-08-02 $0.66 $797,222.87
1976-09-01 $0.68 $828,806.13
1976-10-01 $0.64 $772,647.58
1976-11-01 $0.62 $753,207.34
1976-12-01 $0.59 $715,319.20
1977-01-03 $0.63 $771,658.52
1977-02-01 $0.56 $686,462.28
1977-03-01 $0.53 $646,356.78
1977-04-01 $0.48 $583,544.76
1977-05-02 $0.48 $584,544.76
1977-06-01 $0.44 $538,037.88
1977-07-01 $0.49 $605,257.60
1977-08-01 $0.50 $614,548.67
1977-09-01 $0.54 $663,300.62
1977-10-03 $0.52 $649,745.62
1977-11-01 $0.48 $600,765.29
1977-12-01 $0.56 $693,548.86
1978-01-03 $0.53 $665,302.68
1978-02-01 $0.45 $559,603.67
1978-03-01 $0.44 $548,028.37
1978-04-03 $0.43 $532,230.68
1978-05-01 $0.52 $657,346.98
1978-06-01 $0.55 $689,950.13
1978-07-03 $0.53 $671,960.70
1978-08-01 $0.57 $719,449.26
1978-09-01 $0.58 $731,029.19
1978-10-02 $0.58 $727,791.18
1978-11-01 $0.52 $654,526.48
1978-12-01 $0.53 $666,151.71
1979-01-02 $0.54 $686,305.98
1979-02-01 $0.55 $700,094.79
1979-03-01 $0.50 $632,792.81
1979-04-02 $0.51 $655,171.03
1979-05-01 $0.50 $641,183.35
1979-06-01 $0.46 $590,717.38
1979-07-02 $0.46 $583,124.96
1979-08-01 $0.53 $685,257.26
1979-09-04 $0.54 $690,567.14
1979-10-01 $0.53 $687,251.01
1979-11-01 $0.50 $640,705.34
1979-12-03 $0.54 $697,983.08
1980-01-02 $0.59 $755,342.82
1980-02-01 $0.62 $806,265.00
1980-03-03 $0.59 $765,973.81
1980-04-01 $0.60 $782,206.65
1980-05-01 $0.62 $798,457.69
1980-06-02 $0.68 $884,539.22
1980-07-01 $0.65 $848,410.71
1980-08-01 $0.71 $923,755.36
1980-09-02 $0.67 $872,220.06
1980-10-01 $0.64 $835,964.43
1980-11-03 $0.58 $760,170.33
1980-12-01 $0.64 $831,474.50
1981-01-02 $0.70 $916,061.75
1981-02-02 $0.69 $906,051.06
1981-03-02 $0.81 $1,067,980.42
1981-04-01 $0.82 $1,077,806.72
1981-05-01 $0.78 $1,021,382.71
1981-06-01 $0.85 $1,113,024.45
1981-07-01 $0.85 $1,118,449.93
1981-08-03 $0.73 $957,773.79
1981-09-01 $0.69 $909,997.48
1981-10-01 $0.63 $831,095.93
1981-11-02 $0.71 $943,204.41
1981-12-01 $0.73 $973,124.43
1982-01-04 $0.72 $954,081.84
1982-02-01 $0.66 $870,373.90
1982-03-01 $0.71 $938,325.49
1982-04-01 $0.74 $987,493.55
1982-05-03 $0.77 $1,031,232.12
1982-06-01 $0.76 $1,007,464.39
1982-07-01 $0.80 $1,068,148.83
1982-08-02 $0.71 $948,952.96
1982-09-01 $0.73 $974,926.02
1982-10-01 $0.78 $1,042,732.27
1982-11-01 $0.91 $1,217,521.56
1982-12-01 $0.93 $1,242,661.21
1983-01-03 $0.86 $1,147,010.13
1983-02-01 $0.92 $1,230,927.07
1983-03-01 $1.06 $1,423,250.06
1983-04-04 $1.05 $1,415,860.32
1983-05-02 $1.11 $1,493,332.09
1983-06-01 $1.03 $1,389,983.69
1983-07-01 $0.93 $1,250,324.48
1983-08-01 $0.88 $1,186,007.98
1983-09-01 $0.82 $1,102,960.65
1983-10-03 $0.86 $1,155,369.86
1983-11-01 $0.85 $1,143,120.79
1983-12-01 $0.68 $915,966.33
1984-01-03 $0.74 $998,182.04
1984-02-01 $0.78 $1,053,715.41
1984-03-01 $0.73 $990,637.13
1984-04-02 $0.91 $1,238,948.10
1984-05-01 $0.93 $1,263,867.00
1984-06-01 $0.91 $1,231,355.02
1984-07-02 $0.65 $891,510.65
1984-08-01 $0.78 $1,061,174.81
1984-09-04 $0.80 $1,086,292.30
1984-10-01 $0.81 $1,102,549.71
1984-11-01 $0.81 $1,108,406.79
1984-12-03 $0.83 $1,136,144.41
1985-01-02 $0.86 $1,177,249.39
1985-02-01 $1.05 $1,440,132.54
1985-03-01 $1.09 $1,499,912.78
1985-04-01 $1.11 $1,523,993.30
1985-05-01 $1.07 $1,475,753.33
1985-06-03 $1.25 $1,711,933.58
1985-07-01 $1.34 $1,844,049.78
1985-08-01 $1.30 $1,788,119.89
1985-09-03 $1.27 $1,749,493.11
1985-10-01 $1.20 $1,654,523.47
1985-11-01 $1.33 $1,832,172.52
1985-12-02 $1.41 $1,940,214.42
1986-01-02 $1.63 $2,251,694.07
1986-02-03 $1.73 $2,382,647.65
1986-03-03 $2.02 $2,783,671.85
1986-04-01 $2.14 $2,949,279.58
1986-05-01 $2.62 $3,612,361.94
1986-06-02 $2.74 $3,780,344.73
1986-07-01 $3.17 $4,374,536.69
1986-08-01 $2.74 $3,792,265.07
1986-09-02 $2.55 $3,521,671.72
1986-10-01 $2.39 $3,308,248.65
1986-11-03 $2.56 $3,541,230.19
1986-12-01 $2.52 $3,491,786.51
1987-01-02 $2.62 $3,630,694.32
1987-02-02 $3.30 $4,562,122.86
1987-03-02 $3.43 $4,745,204.82
1987-04-01 $3.67 $5,086,897.99
1987-05-01 $3.73 $5,168,964.26
1987-06-01 $3.74 $5,176,432.13
1987-07-01 $4.18 $5,786,423.51
1987-08-03 $4.29 $5,939,697.58
1987-09-01 $4.61 $6,387,443.64
1987-10-01 $4.63 $6,425,584.95
1987-11-02 $3.36 $4,657,514.78
1987-12-01 $3.09 $4,282,255.22
1988-01-04 $3.65 $5,066,469.93
1988-02-01 $3.40 $4,717,626.46
1988-03-01 $3.63 $5,034,494.76
1988-04-04 $3.38 $4,688,992.23
1988-05-02 $3.43 $4,759,574.54
1988-06-01 $3.51 $4,872,926.64
1988-07-01 $3.74 $5,190,612.61
1988-08-01 $3.74 $5,189,732.26
1988-09-01 $3.62 $5,026,955.56
1988-10-03 $3.81 $5,294,145.95
1988-11-01 $3.87 $5,375,191.75
1988-12-01 $3.71 $5,160,776.87
1989-01-03 $3.88 $5,397,755.25
1989-02-01 $4.42 $6,146,683.39
1989-03-01 $4.40 $6,116,846.12
1989-04-03 $4.73 $6,580,464.22
1989-05-01 $5.08 $7,065,098.98
1989-06-01 $5.51 $7,673,737.81
1989-07-03 $5.56 $7,736,540.82
1989-08-01 $6.51 $9,056,993.19
1989-09-01 $7.03 $9,790,391.92
1989-10-02 $7.40 $10,307,221.08
1989-11-01 $7.31 $10,173,483.35
1989-12-01 $7.71 $10,742,548.64
1990-01-02 $6.85 $9,545,338.85
1990-02-01 $6.04 $8,418,698.75
1990-03-01 $6.42 $8,947,159.69
1990-04-02 $6.60 $9,196,400.99
1990-05-01 $6.58 $9,167,661.01
1990-06-01 $7.64 $10,649,985.15
1990-07-02 $7.67 $10,682,061.37
1990-08-01 $6.93 $9,657,668.88
1990-09-04 $6.06 $8,444,976.87
1990-10-01 $5.73 $7,989,490.66
1990-11-01 $5.49 $7,649,537.24
1990-12-03 $6.03 $8,409,256.01
1991-01-02 $6.02 $8,399,859.75
1991-02-01 $6.63 $9,246,563.15
1991-03-01 $7.40 $10,320,079.96
1991-04-01 $7.01 $9,779,567.78
1991-05-01 $7.04 $9,815,750.93
1991-06-03 $7.06 $9,848,047.98
1991-07-01 $6.80 $9,494,351.96
1991-08-01 $7.26 $10,125,865.25
1991-09-03 $6.99 $9,761,124.94
1991-10-01 $6.74 $9,406,796.41
1991-11-01 $7.22 $10,081,868.56
1991-12-02 $6.43 $8,973,130.90
1992-01-02 $6.95 $9,707,053.44
1992-02-03 $8.40 $11,735,835.82
1992-03-02 $9.28 $12,963,909.51
1992-04-01 $9.26 $12,933,438.94
1992-05-01 $8.78 $12,268,894.85
1992-06-01 $9.30 $12,984,186.41
1992-07-01 $8.84 $12,354,883.27
1992-08-03 $8.68 $12,121,186.06
1992-09-01 $8.31 $11,617,135.53
1992-10-01 $8.56 $11,954,864.87
1992-11-02 $9.65 $13,491,387.37
1992-12-01 $9.75 $13,618,866.37
1993-01-04 $10.32 $14,420,979.29
1993-02-01 $11.03 $15,410,556.20
1993-03-01 $10.57 $14,778,239.43
1993-04-01 $10.75 $15,032,580.35
1993-05-03 $9.74 $13,617,130.30
1993-06-01 $10.65 $14,886,806.72
1993-07-01 $9.86 $13,788,206.89
1993-08-02 $9.06 $12,666,510.13
1993-09-01 $9.45 $13,218,232.77
1993-10-01 $9.18 $12,837,938.09
1993-11-01 $10.59 $14,812,258.94
1993-12-01 $9.89 $13,837,086.28
1994-01-03 $10.47 $14,644,548.18
1994-02-01 $11.46 $16,026,918.77
1994-03-01 $11.58 $16,197,967.75
1994-04-04 $10.12 $14,158,280.79
1994-05-02 $10.29 $14,397,727.23
1994-06-01 $10.63 $14,867,297.60
1994-07-01 $10.35 $14,484,896.54
1994-08-01 $10.40 $14,554,184.15
1994-09-01 $10.03 $14,043,005.23
1994-10-03 $9.73 $13,617,169.96
1994-11-01 $9.53 $13,345,361.67
1994-12-01 $10.54 $14,757,886.59
1995-01-03 $11.42 $15,982,686.06
1995-02-01 $12.49 $17,483,406.31
1995-03-01 $13.22 $18,512,834.28
1995-04-03 $13.38 $18,728,110.91
1995-05-01 $13.24 $18,545,518.78
1995-06-01 $13.70 $19,190,461.94
1995-07-03 $13.58 $19,019,737.13
1995-08-01 $15.11 $21,159,128.61
1995-09-01 $13.76 $19,267,845.84
1995-10-02 $14.00 $19,612,913.89
1995-11-01 $14.21 $19,904,037.93
1995-12-01 $15.07 $21,111,345.61
1996-01-02 $15.00 $21,014,935.74
1996-02-01 $15.37 $21,533,759.54
1996-03-01 $16.27 $22,786,219.95
1996-04-01 $15.99 $22,398,820.02
1996-05-01 $14.94 $20,925,477.26
1996-06-03 $14.90 $20,883,242.01
1996-07-01 $15.37 $21,532,793.83
1996-08-01 $14.19 $19,885,530.53
1996-09-03 $14.10 $19,756,554.78
1996-10-01 $15.46 $21,663,892.32
1996-11-01 $16.23 $22,744,081.99
1996-12-02 $18.30 $25,653,191.84
1997-01-02 $16.69 $23,397,068.20
1997-02-03 $18.09 $25,348,507.13
1997-03-03 $18.21 $25,523,427.41
1997-04-01 $17.96 $25,176,573.22
1997-05-01 $20.14 $28,228,337.63
1997-06-02 $20.11 $28,185,775.05
1997-07-01 $19.53 $27,380,842.74
1997-08-01 $20.06 $28,126,446.69
1997-09-02 $19.67 $27,581,934.69
1997-10-01 $20.42 $28,630,351.86
1997-11-03 $21.32 $29,899,040.14
1997-12-01 $24.35 $34,140,105.71
1998-01-02 $24.85 $34,840,519.09
1998-02-02 $27.18 $38,105,639.94
1998-03-02 $27.32 $38,303,629.63
1998-04-01 $26.47 $37,122,687.37
1998-05-01 $31.44 $44,082,800.61
1998-06-01 $27.72 $38,866,622.10
1998-07-01 $26.57 $37,267,370.16
1998-08-03 $26.06 $36,551,452.88
1998-09-01 $22.82 $32,008,212.01
1998-10-01 $18.74 $26,279,347.76
1998-11-02 $21.69 $30,426,204.93
1998-12-01 $23.72 $33,265,224.61
1999-01-04 $22.26 $31,220,154.95
1999-02-01 $25.36 $35,577,450.04
1999-03-01 $26.21 $36,766,559.78
1999-04-01 $23.72 $33,269,130.06
1999-05-03 $23.53 $33,006,085.50
1999-06-01 $21.69 $30,432,613.86
1999-07-01 $21.83 $30,631,651.09
1999-08-02 $20.47 $28,718,184.10
1999-09-01 $21.13 $29,643,446.07
1999-10-01 $19.11 $26,805,535.95
1999-11-01 $19.38 $27,192,900.13
1999-12-01 $21.31 $29,900,173.30
2000-01-03 $22.74 $31,903,425.64
2000-02-01 $27.40 $38,445,288.81
2000-03-01 $26.40 $37,044,639.00
2000-04-03 $31.82 $44,654,808.13
2000-05-01 $31.96 $44,856,046.44
2000-06-01 $31.77 $44,590,058.75
2000-07-03 $29.35 $41,186,718.72
2000-08-01 $30.06 $42,189,006.12
2000-09-01 $29.68 $41,655,969.06
2000-10-02 $30.06 $42,191,018.95
2000-11-01 $27.87 $39,121,159.96
2000-12-01 $22.83 $32,045,641.61
2001-01-02 $21.41 $30,049,132.20
2001-02-01 $24.14 $33,881,894.09
2001-03-01 $23.25 $32,635,177.50
2001-04-02 $21.43 $30,086,890.27
2001-05-01 $23.41 $32,863,164.56
2001-06-01 $24.31 $34,122,743.78
2001-07-02 $22.02 $30,918,013.48
2001-08-01 $20.44 $28,692,147.58
2001-09-04 $19.70 $27,660,356.48
2001-10-01 $13.81 $19,387,997.28
2001-11-01 $14.43 $20,260,486.12
2001-12-03 $15.30 $21,488,082.15
2002-01-02 $16.61 $23,326,510.76
2002-02-01 $17.39 $24,414,993.10
2002-03-01 $18.58 $26,090,786.48
2002-04-01 $17.73 $24,906,344.00
2002-05-01 $18.72 $26,288,605.83
2002-06-03 $17.42 $24,473,226.26
2002-07-01 $14.22 $19,971,155.42
2002-08-01 $13.03 $18,307,886.21
2002-09-03 $11.41 $16,024,483.56
2002-10-01 $12.16 $17,080,727.18
2002-11-01 $13.19 $18,528,695.35
2002-12-02 $15.02 $21,097,379.73
2003-01-02 $13.53 $19,015,154.32
2003-02-03 $13.68 $19,225,470.55
2003-03-03 $13.17 $18,510,339.67
2003-04-01 $13.42 $18,852,898.13
2003-05-01 $14.68 $20,627,897.87
2003-06-02 $15.74 $22,116,484.28
2003-07-01 $15.60 $21,919,132.52
2003-08-01 $17.66 $24,818,439.70
2003-09-02 $16.43 $23,089,208.02
2003-10-01 $16.33 $22,957,952.85
2003-11-03 $17.97 $25,262,463.78
2003-12-01 $18.17 $25,539,013.17
2004-01-02 $18.74 $26,339,154.04
2004-02-02 $18.84 $26,484,818.51
2004-03-01 $21.27 $29,902,137.52
2004-04-01 $20.07 $28,211,611.14
2004-05-03 $18.31 $25,742,012.43
2004-06-01 $18.87 $26,533,189.87
2004-07-01 $20.01 $28,136,872.11
2004-08-02 $18.28 $25,711,509.49
2004-09-01 $17.79 $25,022,414.35
2004-10-01 $18.27 $25,691,269.42
2004-11-01 $19.97 $28,085,520.43
2004-12-01 $21.91 $30,813,813.11
2005-01-03 $22.24 $31,281,083.48
2005-02-01 $23.00 $32,349,123.48
2005-03-01 $22.74 $31,990,687.49
2005-04-01 $22.82 $32,104,008.54
2005-05-02 $21.03 $29,577,585.39
2005-06-01 $22.03 $30,982,751.47
2005-07-01 $20.04 $28,186,548.99
2005-08-01 $20.45 $28,771,721.21
2005-09-01 $19.72 $27,739,150.44
2005-10-03 $19.17 $26,976,167.27
2005-11-01 $19.69 $27,707,464.68
2005-12-01 $19.93 $28,045,539.87
2006-01-03 $19.69 $27,708,749.56
2006-02-01 $20.40 $28,697,723.85
2006-03-01 $22.67 $31,901,237.90
2006-04-03 $22.55 $31,731,885.59
2006-05-01 $22.33 $31,426,248.19
2006-06-01 $24.71 $34,777,705.64
2006-07-03 $24.23 $34,097,233.62
2006-08-01 $23.69 $33,337,249.59
2006-09-01 $24.12 $33,951,600.60
2006-10-02 $24.64 $34,679,573.64
2006-11-01 $25.61 $36,043,664.58
2006-12-01 $26.71 $37,589,563.00
2007-01-03 $27.85 $39,203,338.74
2007-02-01 $28.51 $40,132,845.60
2007-03-01 $28.01 $39,423,117.18
2007-04-02 $28.07 $39,515,831.51
2007-05-01 $28.89 $40,663,213.11
2007-06-01 $28.70 $40,400,539.72
2007-07-02 $28.50 $40,117,676.90
2007-08-01 $27.93 $39,316,785.99
2007-09-04 $28.18 $39,666,451.95
2007-10-01 $28.61 $40,271,803.26
2007-11-01 $27.90 $39,284,880.36
2007-12-03 $27.28 $38,402,557.18
2008-01-02 $26.57 $37,408,566.52
2008-02-01 $25.58 $36,023,196.36
2008-03-03 $27.05 $38,080,315.05
2008-04-01 $26.63 $37,493,831.00
2008-05-01 $27.79 $39,128,069.15
2008-06-02 $27.79 $39,129,069.15
2008-07-01 $25.91 $36,486,217.51
2008-08-01 $25.10 $35,347,380.61
2008-09-02 $27.07 $38,121,646.25
2008-10-01 $25.60 $36,054,396.49
2008-11-03 $20.90 $29,427,406.94
2008-12-01 $16.96 $23,893,137.19
2009-01-02 $20.26 $28,534,724.83
2009-02-02 $17.11 $24,098,049.79
2009-03-02 $13.59 $19,148,211.85
2009-04-01 $15.91 $22,418,133.87
2009-05-01 $18.58 $26,177,360.90
2009-06-01 $21.20 $29,865,138.57
2009-07-01 $19.86 $27,980,925.96
2009-08-03 $21.61 $30,451,890.05
2009-09-01 $21.75 $30,643,803.44
2009-10-01 $23.17 $32,649,538.67
2009-11-02 $23.22 $32,710,205.06
2009-12-01 $26.03 $36,673,187.42
2010-01-04 $27.48 $38,714,703.58
2010-02-01 $25.29 $35,637,363.81
2010-03-01 $27.02 $38,076,958.15
2010-04-01 $30.46 $42,919,071.83
2010-05-03 $32.18 $45,346,729.80
2010-06-01 $28.56 $40,240,776.94
2010-07-01 $26.98 $38,020,269.83
2010-08-02 $29.54 $41,631,321.56
2010-09-01 $28.71 $40,461,130.06
2010-10-01 $28.56 $40,256,871.47
2010-11-01 $30.87 $43,505,948.50
2010-12-01 $31.80 $44,823,110.97
2011-01-03 $32.76 $46,168,897.85
2011-02-01 $34.54 $48,684,660.02
2011-03-01 $37.23 $52,482,275.08
2011-04-01 $37.11 $52,312,366.43
2011-05-02 $37.48 $52,826,118.32
2011-06-01 $34.99 $49,323,271.59
2011-07-01 $34.40 $48,494,080.06
2011-08-01 $33.29 $46,932,324.89
2011-09-01 $28.91 $40,755,459.49
2011-10-03 $25.12 $35,408,673.07
2011-11-01 $29.10 $41,026,217.37
2011-12-01 $31.17 $43,945,457.50
2012-01-03 $33.74 $47,564,806.42
2012-02-01 $34.64 $48,832,222.49
2012-03-01 $37.33 $52,632,521.64
2012-04-02 $38.61 $54,433,876.31
2012-05-01 $38.56 $54,372,810.11
2012-06-01 $39.10 $55,131,209.18
2012-07-02 $42.91 $60,496,344.80
2012-08-01 $42.99 $60,621,505.30
2012-09-04 $43.73 $61,665,558.95
2012-10-01 $45.86 $64,659,207.90
2012-11-01 $43.84 $61,816,529.66
2012-12-03 $43.41 $61,209,058.86
2013-01-02 $45.69 $64,432,198.94
2013-02-01 $48.81 $68,833,747.06
2013-03-01 $49.48 $69,767,829.11
2013-04-01 $50.69 $71,483,716.06
2013-05-01 $56.52 $79,706,162.42
2013-06-03 $57.05 $80,451,124.85
2013-07-01 $57.17 $80,616,065.77
2013-08-01 $58.44 $82,420,303.72
2013-09-03 $54.48 $76,834,974.76
2013-10-01 $57.97 $81,754,026.48
2013-11-01 $61.71 $87,026,230.06
2013-12-02 $63.41 $89,423,259.71
2014-01-02 $69.04 $97,371,087.98
2014-02-03 $63.36 $89,354,635.98
2014-03-03 $71.93 $101,445,771.84
2014-04-01 $73.84 $104,140,577.75
2014-05-01 $72.02 $101,575,416.49
2014-06-02 $76.28 $107,589,708.65
2014-07-01 $78.27 $110,399,556.85
2014-08-01 $77.29 $109,008,892.82
2014-09-02 $82.19 $115,929,882.73
2014-10-01 $79.20 $111,704,810.35
2014-11-03 $83.02 $117,093,759.21
2014-12-01 $83.91 $118,358,772.21
2015-01-02 $85.94 $121,221,809.86
2015-02-02 $84.28 $118,869,470.05
2015-03-02 $97.07 $136,921,355.60
2015-04-01 $96.66 $136,340,524.67
2015-05-01 $101.32 $142,910,245.66
2015-06-01 $101.72 $143,480,203.47
2015-07-01 $106.16 $149,739,212.63
2015-08-03 $111.68 $157,530,843.97
2015-09-01 $91.75 $129,425,508.74
2015-10-01 $94.67 $133,536,463.10
2015-11-02 $106.07 $149,626,363.58
2015-12-01 $106.40 $150,082,591.94
2016-01-04 $95.56 $134,801,054.21
2016-02-01 $88.30 $124,552,567.03
2016-03-01 $90.62 $127,826,117.90
2016-04-01 $91.93 $129,685,936.60
2016-05-02 $96.84 $136,611,704.97
2016-06-01 $91.42 $128,967,871.67
2016-07-01 $90.97 $128,327,460.91
2016-08-01 $89.30 $125,977,403.15
2016-09-01 $88.11 $124,290,617.25
2016-10-03 $86.45 $121,957,709.98
2016-11-01 $86.36 $121,826,844.02
2016-12-01 $92.48 $130,464,780.44
2017-01-03 $99.92 $140,958,784.00
2017-02-01 $104.84 $147,896,101.68
2017-03-01 $104.59 $147,551,605.16
2017-04-03 $106.63 $150,422,839.61
2017-05-01 $108.07 $152,456,968.60
2017-06-01 $101.92 $143,793,969.83
2017-07-03 $101.22 $142,798,330.84
2017-08-01 $104.96 $148,078,664.50
2017-09-01 $96.32 $135,883,668.57
2017-10-02 $94.76 $133,689,131.82
2017-11-01 $93.97 $132,578,949.02
2017-12-01 $99.87 $140,907,123.26
2018-01-02 $106.94 $150,881,230.23
2018-02-01 $105.69 $149,114,314.71
2018-03-01 $98.11 $138,426,686.55
2018-04-02 $94.37 $133,150,830.21
2018-05-01 $95.71 $135,041,246.74
2018-06-01 $95.04 $134,097,531.48
2018-07-02 $100.75 $142,155,721.88
2018-08-01 $108.93 $153,693,407.72
2018-09-04 $106.89 $150,810,179.82
2018-10-01 $112.08 $158,144,217.41
2018-11-01 $111.95 $157,954,758.74
2018-12-03 $111.60 $157,465,954.03
2019-01-02 $105.89 $149,406,272.36
2019-02-01 $108.15 $152,601,868.56
2019-03-01 $110.79 $156,318,529.02
2019-04-01 $109.33 $154,262,879.22
2019-05-01 $132.52 $186,992,123.23
2019-06-03 $128.72 $181,632,077.26
2019-07-01 $137.65 $194,219,949.20
2019-08-01 $138.69 $195,699,660.37
2019-09-03 $133.28 $188,057,549.10
2019-10-01 $126.67 $178,732,236.87
2019-11-01 $129.80 $183,148,061.38
2019-12-02 $147.27 $207,803,331.93
2020-01-02 $145.77 $205,690,589.21
2020-02-03 $139.00 $196,142,667.19
2020-03-02 $118.01 $166,525,179.94
2020-04-01 $93.36 $131,744,370.55
2020-05-01 $103.77 $146,429,889.63
2020-06-01 $116.82 $164,849,132.60
2020-07-01 $111.16 $156,855,440.23
2020-08-03 $114.44 $161,492,276.87
2020-09-01 $131.36 $185,366,668.36
2020-10-01 $121.29 $171,154,595.52
2020-11-02 $118.16 $166,741,751.57
2020-12-01 $146.99 $207,425,348.33
2021-01-04 $174.77 $246,623,933.97
2021-02-01 $168.17 $237,311,338.60
2021-03-01 $191.78 $270,638,899.36
2021-04-01 $185.87 $262,297,811.89
2021-05-03 $182.47 $257,496,203.53
2021-06-01 $175.91 $248,238,931.74
2021-07-01 $174.35 $246,046,811.67
2021-08-02 $172.67 $243,674,234.94
2021-09-01 $180.47 $254,682,570.16
2021-10-01 $173.12 $244,314,719.12
2021-11-01 $167.40 $236,237,118.39
2021-12-01 $139.82 $197,316,370.49
2022-01-03 $154.19 $217,597,330.61
2022-02-01 $142.12 $200,566,464.03
2022-03-01 $143.31 $202,247,036.59
2022-04-01 $134.75 $190,171,493.36
2022-05-02 $111.64 $157,551,862.62
2022-06-01 $107.40 $151,570,046.77
2022-07-01 $94.56 $133,455,945.23
2022-08-01 $104.48 $147,449,408.30
2022-09-01 $110.68 $156,209,645.52
2022-10-03 $95.54 $134,832,977.28
2022-11-01 $104.26 $147,147,048.44
2022-12-01 $96.97 $136,861,633.43
2023-01-03 $87.51 $123,508,247.02
2023-02-01 $107.60 $151,856,314.86
2023-03-01 $96.92 $136,795,233.80
2023-04-03 $98.12 $138,489,865.11
2023-05-01 $100.53 $141,892,032.04
2023-06-01 $87.14 $122,985,190.50
2023-07-03 $89.02 $125,637,756.42
2023-08-01 $87.57 $123,598,015.50
2023-09-01 $80.30 $113,339,664.15
2023-10-02 $80.33 $113,382,316.14
2023-11-01 $79.74 $112,550,333.51
2023-12-01 $91.06 $128,530,798.90
2024-01-02 $89.51 $126,346,068.79
2024-02-01 $95.78 $135,191,704.33
2024-03-01 $110.47 $155,932,507.03
2024-04-01 $119.93 $169,277,258.62
2024-05-01 $109.02 $153,886,899.94
2024-06-03 $101.41 $143,148,669.16
2024-07-01 $96.75 $136,561,248.14
2024-08-01 $92.25 $130,209,569.41
2024-09-03 $88.36 $124,725,109.78
2024-10-01 $93.24 $131,610,967.99
2024-11-01 $94.98 $134,074,854.67
2024-12-02 $116.15 $163,952,690.45
2025-01-02 $110.35 $155,768,716.06
2025-02-03 $113.52 $160,239,526.88
2025-03-03 $112.31 $158,539,735.37
2025-04-01 $97.27 $137,301,837.60
2025-05-01 $90.42 $127,646,166.48
2025-06-02 $112.47 $158,768,029.45
2025-07-01 $123.49 $174,324,804.00
Want to test other tickers with this strategy? Try another ticker.