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

This analysis evaluates a dollar-cost-averaging strategy over the past 63 years, providing a historical perspective on DIS's performance from 1962-01-03 to 2025-05-31.

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 2025-05-31 - $158,893,549.30

Over 63 years, portfolio value grew from $1,000.00 to $158,893,549.30.

Total Invested $761,000.00
Final Portfolio Value $158,893,549.30
Total Gain 20,779.57%
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 63-year period, investing $1,000 monthly in DIS resulted in a total gain of 20,779.57%, 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 $1,876,485.18 on 1973-01-19, and reached its lowest point on 1974-12-17 when the asset fell to $277,794.82. 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 - $1,876,485.18 📉 1974-12-17 - $277,794.82

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 $0.05 $12,377.28
1963-02-01 $0.05 $14,862.66
1963-03-01 $0.05 $16,924.21
1963-04-02 $0.05 $17,973.44
1963-05-01 $0.05 $18,840.36
1963-06-01 $0.06 $20,683.85
1963-07-02 $0.06 $23,076.78
1963-08-01 $0.06 $25,470.62
1963-09-04 $0.07 $29,694.74
1963-10-01 $0.07 $29,007.03
1963-11-01 $0.07 $30,786.30
1963-12-03 $0.07 $31,249.51
1964-01-01 $0.06 $30,286.94
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 $38,583.02
1964-06-02 $0.07 $36,881.18
1964-07-01 $0.06 $35,968.07
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 $46,260.68
1965-01-01 $0.07 $47,905.14
1965-02-02 $0.08 $53,643.21
1965-03-02 $0.09 $61,884.66
1965-04-01 $0.09 $59,718.56
1965-05-01 $0.09 $62,107.72
1965-06-02 $0.09 $64,519.16
1965-07-01 $0.08 $55,874.98
1965-08-03 $0.08 $60,093.01
1965-09-01 $0.08 $59,308.33
1965-10-01 $0.08 $61,644.07
1965-11-02 $0.09 $66,188.15
1965-12-01 $0.09 $65,742.12
1966-01-01 $0.10 $76,452.41
1966-02-01 $0.10 $78,742.71
1966-03-01 $0.09 $72,881.44
1966-04-01 $0.09 $71,364.12
1966-05-03 $0.09 $77,749.97
1966-06-01 $0.09 $70,906.71
1966-07-01 $0.09 $74,810.54
1966-08-02 $0.09 $73,351.84
1966-09-01 $0.07 $62,601.50
1966-10-01 $0.08 $66,285.92
1966-11-01 $0.09 $80,543.70
1966-12-01 $0.11 $97,725.05
1967-01-04 $0.13 $117,025.36
1967-02-01 $0.15 $134,960.64
1967-03-01 $0.14 $128,484.04
1967-04-01 $0.15 $137,174.98
1967-05-02 $0.17 $157,270.15
1967-06-01 $0.16 $148,465.43
1967-07-01 $0.17 $158,313.45
1967-08-01 $0.14 $129,878.16
1967-09-01 $0.15 $149,317.25
1967-10-03 $0.17 $161,385.64
1967-11-01 $0.18 $180,272.11
1967-12-01 $0.21 $203,346.55
1968-01-03 $0.18 $180,326.35
1968-02-01 $0.19 $188,771.29
1968-03-01 $0.16 $156,507.13
1968-04-02 $0.14 $143,926.30
1968-05-01 $0.18 $186,711.39
1968-06-01 $0.22 $223,356.20
1968-07-02 $0.21 $210,716.18
1968-08-02 $0.22 $220,281.85
1968-09-04 $0.24 $251,398.82
1968-10-01 $0.25 $256,967.74
1968-11-01 $0.26 $264,912.83
1968-12-03 $0.27 $285,351.24
1969-01-01 $0.29 $298,605.53
1969-02-01 $0.28 $295,214.01
1969-03-01 $0.25 $264,930.04
1969-04-02 $0.27 $279,919.70
1969-05-01 $0.28 $295,137.79
1969-06-03 $0.27 $283,654.76
1969-07-01 $0.25 $269,704.82
1969-08-01 $0.26 $273,401.49
1969-09-03 $0.28 $305,982.66
1969-10-01 $0.32 $348,935.01
1969-11-01 $0.38 $409,908.11
1969-12-02 $0.41 $438,519.92
1970-01-01 $0.45 $490,679.99
1970-02-02 $0.48 $525,551.54
1970-03-02 $0.49 $531,137.37
1970-04-01 $0.51 $556,029.47
1970-05-01 $0.43 $472,796.61
1970-06-01 $0.41 $447,504.71
1970-07-01 $0.40 $443,419.28
1970-08-03 $0.35 $380,941.26
1970-09-01 $0.36 $393,090.49
1970-10-01 $0.40 $437,405.41
1970-11-02 $0.42 $467,347.42
1970-12-01 $0.50 $553,022.35
1971-01-04 $0.47 $519,341.04
1971-02-01 $0.54 $602,985.10
1971-03-01 $0.63 $701,816.89
1971-04-01 $0.69 $771,585.54
1971-05-03 $0.78 $868,798.76
1971-06-01 $0.84 $937,790.86
1971-07-01 $0.76 $849,928.17
1971-08-02 $0.69 $770,478.35
1971-09-01 $0.77 $865,300.44
1971-10-01 $0.74 $827,399.56
1971-11-01 $0.70 $789,451.88
1971-12-01 $0.79 $885,566.94
1972-01-03 $0.92 $1,035,113.90
1972-02-01 $1.07 $1,213,398.07
1972-03-01 $1.16 $1,305,975.67
1972-04-03 $1.09 $1,230,602.73
1972-05-01 $1.12 $1,268,864.09
1972-06-01 $1.24 $1,410,425.02
1972-07-03 $1.27 $1,436,303.25
1972-08-01 $1.30 $1,478,477.64
1972-09-01 $1.27 $1,438,275.38
1972-10-02 $1.22 $1,381,744.21
1972-11-01 $1.33 $1,515,160.85
1972-12-01 $1.35 $1,541,125.39
1973-01-02 $1.65 $1,876,485.18
1973-02-01 $1.36 $1,548,715.08
1973-03-01 $1.28 $1,453,521.48
1973-04-02 $1.27 $1,448,746.22
1973-05-01 $1.22 $1,397,730.53
1973-06-01 $1.16 $1,323,542.00
1973-07-02 $1.00 $1,147,040.97
1973-08-01 $1.18 $1,345,007.16
1973-09-04 $1.14 $1,305,425.13
1973-10-01 $1.06 $1,217,463.35
1973-11-01 $0.92 $1,052,005.83
1973-12-03 $0.58 $669,401.42
1974-01-02 $0.62 $709,207.42
1974-02-01 $0.59 $681,061.77
1974-03-01 $0.59 $680,115.90
1974-04-01 $0.66 $764,912.25
1974-05-01 $0.61 $711,275.40
1974-06-03 $0.62 $720,092.03
1974-07-01 $0.58 $676,086.28
1974-08-01 $0.49 $575,183.09
1974-09-03 $0.42 $483,918.72
1974-10-01 $0.29 $333,448.25
1974-11-01 $0.31 $366,017.07
1974-12-02 $0.29 $343,275.57
1975-01-02 $0.30 $352,212.61
1975-02-03 $0.42 $490,515.87
1975-03-03 $0.57 $674,960.87
1975-04-01 $0.64 $751,843.30
1975-05-01 $0.66 $780,837.71
1975-06-02 $0.70 $835,895.28
1975-07-01 $0.69 $816,850.01
1975-08-01 $0.61 $723,521.02
1975-09-02 $0.58 $688,345.43
1975-10-01 $0.57 $683,307.30
1975-11-03 $0.66 $785,089.75
1975-12-01 $0.66 $794,162.30
1976-01-02 $0.70 $841,639.72
1976-02-02 $0.81 $966,053.62
1976-03-01 $0.81 $971,104.48
1976-04-01 $0.82 $980,213.84
1976-05-03 $0.72 $869,595.02
1976-06-01 $0.72 $862,467.46
1976-07-01 $0.75 $904,151.13
1976-08-02 $0.66 $797,222.78
1976-09-01 $0.69 $828,806.35
1976-10-01 $0.64 $772,647.42
1976-11-01 $0.62 $753,207.41
1976-12-01 $0.59 $715,318.99
1977-01-03 $0.64 $771,658.48
1977-02-01 $0.56 $686,462.33
1977-03-01 $0.53 $646,357.15
1977-04-01 $0.48 $583,544.41
1977-05-02 $0.48 $584,544.41
1977-06-01 $0.44 $538,037.77
1977-07-01 $0.49 $605,257.78
1977-08-01 $0.50 $614,548.87
1977-09-01 $0.54 $663,300.95
1977-10-03 $0.53 $649,745.60
1977-11-01 $0.49 $600,765.38
1977-12-01 $0.56 $693,548.74
1978-01-03 $0.54 $665,302.44
1978-02-01 $0.45 $559,603.48
1978-03-01 $0.44 $548,028.42
1978-04-03 $0.43 $532,230.44
1978-05-01 $0.53 $657,346.96
1978-06-01 $0.55 $689,950.13
1978-07-03 $0.54 $671,960.47
1978-08-01 $0.57 $719,449.40
1978-09-01 $0.58 $731,029.14
1978-10-02 $0.58 $727,791.25
1978-11-01 $0.52 $654,526.63
1978-12-01 $0.53 $666,152.04
1979-01-02 $0.54 $686,306.18
1979-02-01 $0.55 $700,094.68
1979-03-01 $0.50 $632,793.01
1979-04-02 $0.52 $655,171.08
1979-05-01 $0.50 $641,183.26
1979-06-01 $0.46 $590,717.56
1979-07-02 $0.46 $583,125.04
1979-08-01 $0.54 $685,257.02
1979-09-04 $0.54 $690,566.93
1979-10-01 $0.54 $687,250.77
1979-11-01 $0.50 $640,705.55
1979-12-03 $0.54 $697,983.27
1980-01-02 $0.59 $755,343.00
1980-02-01 $0.63 $806,264.70
1980-03-03 $0.59 $765,973.81
1980-04-01 $0.61 $782,206.26
1980-05-01 $0.62 $798,458.12
1980-06-02 $0.68 $884,539.25
1980-07-01 $0.66 $848,410.76
1980-08-01 $0.71 $923,755.51
1980-09-02 $0.67 $872,219.87
1980-10-01 $0.64 $835,964.42
1980-11-03 $0.58 $760,170.25
1980-12-01 $0.64 $831,474.34
1981-01-02 $0.70 $916,061.43
1981-02-02 $0.69 $906,051.10
1981-03-02 $0.82 $1,067,980.22
1981-04-01 $0.82 $1,077,806.82
1981-05-01 $0.78 $1,021,382.27
1981-06-01 $0.85 $1,113,024.18
1981-07-01 $0.85 $1,118,449.76
1981-08-03 $0.73 $957,773.62
1981-09-01 $0.69 $909,998.02
1981-10-01 $0.63 $831,095.78
1981-11-02 $0.72 $943,203.90
1981-12-01 $0.74 $973,124.22
1982-01-04 $0.72 $954,082.01
1982-02-01 $0.66 $870,374.07
1982-03-01 $0.71 $938,325.86
1982-04-01 $0.75 $987,493.52
1982-05-03 $0.78 $1,031,231.76
1982-06-01 $0.76 $1,007,464.28
1982-07-01 $0.80 $1,068,148.74
1982-08-02 $0.71 $948,953.72
1982-09-01 $0.73 $974,925.88
1982-10-01 $0.78 $1,042,732.68
1982-11-01 $0.91 $1,217,521.77
1982-12-01 $0.93 $1,242,661.83
1983-01-03 $0.86 $1,147,010.07
1983-02-01 $0.92 $1,230,927.23
1983-03-01 $1.06 $1,423,249.79
1983-04-04 $1.06 $1,415,860.60
1983-05-02 $1.12 $1,493,331.54
1983-06-01 $1.04 $1,389,983.82
1983-07-01 $0.93 $1,250,324.12
1983-08-01 $0.88 $1,186,008.50
1983-09-01 $0.82 $1,102,960.78
1983-10-03 $0.86 $1,155,369.95
1983-11-01 $0.85 $1,143,120.46
1983-12-01 $0.68 $915,966.52
1984-01-03 $0.74 $998,181.29
1984-02-01 $0.78 $1,053,715.20
1984-03-01 $0.73 $990,637.01
1984-04-02 $0.92 $1,238,948.51
1984-05-01 $0.93 $1,263,867.17
1984-06-01 $0.91 $1,231,355.33
1984-07-02 $0.66 $891,510.37
1984-08-01 $0.78 $1,061,174.49
1984-09-04 $0.80 $1,086,291.77
1984-10-01 $0.81 $1,102,550.00
1984-11-01 $0.81 $1,108,407.28
1984-12-03 $0.83 $1,136,144.88
1985-01-02 $0.86 $1,177,249.62
1985-02-01 $1.06 $1,440,133.03
1985-03-01 $1.10 $1,499,913.20
1985-04-01 $1.12 $1,523,993.55
1985-05-01 $1.08 $1,475,753.36
1985-06-03 $1.25 $1,711,933.31
1985-07-01 $1.35 $1,844,050.52
1985-08-01 $1.31 $1,788,119.89
1985-09-03 $1.28 $1,749,493.53
1985-10-01 $1.21 $1,654,523.16
1985-11-01 $1.34 $1,832,172.24
1985-12-02 $1.41 $1,940,214.44
1986-01-02 $1.64 $2,251,693.30
1986-02-03 $1.73 $2,382,646.60
1986-03-03 $2.03 $2,783,672.67
1986-04-01 $2.15 $2,949,278.73
1986-05-01 $2.63 $3,612,360.76
1986-06-02 $2.75 $3,780,344.99
1986-07-01 $3.18 $4,374,536.50
1986-08-01 $2.76 $3,792,267.24
1986-09-02 $2.56 $3,521,671.84
1986-10-01 $2.40 $3,308,251.10
1986-11-03 $2.57 $3,541,229.24
1986-12-01 $2.53 $3,491,785.97
1987-01-02 $2.63 $3,630,692.58
1987-02-02 $3.31 $4,562,120.59
1987-03-02 $3.44 $4,745,201.08
1987-04-01 $3.69 $5,086,894.66
1987-05-01 $3.75 $5,168,961.27
1987-06-01 $3.75 $5,176,430.29
1987-07-01 $4.19 $5,786,423.70
1987-08-03 $4.30 $5,939,698.61
1987-09-01 $4.63 $6,387,444.89
1987-10-01 $4.65 $6,425,585.13
1987-11-02 $3.37 $4,657,514.97
1987-12-01 $3.10 $4,282,253.81
1988-01-04 $3.67 $5,066,469.23
1988-02-01 $3.41 $4,717,627.56
1988-03-01 $3.64 $5,034,494.36
1988-04-04 $3.39 $4,688,989.38
1988-05-02 $3.44 $4,759,573.15
1988-06-01 $3.52 $4,872,925.14
1988-07-01 $3.75 $5,190,614.17
1988-08-01 $3.75 $5,189,733.23
1988-09-01 $3.63 $5,026,954.72
1988-10-03 $3.83 $5,294,146.97
1988-11-01 $3.88 $5,375,193.06
1988-12-01 $3.73 $5,160,776.12
1989-01-03 $3.90 $5,397,755.89
1989-02-01 $4.44 $6,146,683.04
1989-03-01 $4.42 $6,116,845.30
1989-04-03 $4.75 $6,580,463.95
1989-05-01 $5.10 $7,065,098.83
1989-06-01 $5.54 $7,673,738.07
1989-07-03 $5.58 $7,736,537.67
1989-08-01 $6.53 $9,056,993.96
1989-09-01 $7.06 $9,790,394.36
1989-10-02 $7.43 $10,307,223.69
1989-11-01 $7.34 $10,173,482.98
1989-12-01 $7.75 $10,742,545.24
1990-01-02 $6.88 $9,545,340.19
1990-02-01 $6.07 $8,418,694.28
1990-03-01 $6.45 $8,947,158.05
1990-04-02 $6.63 $9,196,403.50
1990-05-01 $6.61 $9,167,655.52
1990-06-01 $7.68 $10,649,985.52
1990-07-02 $7.70 $10,682,066.07
1990-08-01 $6.96 $9,657,667.92
1990-09-04 $6.08 $8,444,970.63
1990-10-01 $5.76 $7,989,488.95
1990-11-01 $5.51 $7,649,536.39
1990-12-03 $6.06 $8,409,254.68
1991-01-02 $6.05 $8,399,860.19
1991-02-01 $6.66 $9,246,568.63
1991-03-01 $7.43 $10,320,087.30
1991-04-01 $7.04 $9,779,568.46
1991-05-01 $7.07 $9,815,758.52
1991-06-03 $7.09 $9,848,049.20
1991-07-01 $6.83 $9,494,352.16
1991-08-01 $7.29 $10,125,872.13
1991-09-03 $7.02 $9,761,126.37
1991-10-01 $6.77 $9,406,800.37
1991-11-01 $7.25 $10,081,864.73
1991-12-02 $6.45 $8,973,129.29
1992-01-02 $6.98 $9,707,057.25
1992-02-03 $8.44 $11,735,836.41
1992-03-02 $9.32 $12,963,910.97
1992-04-01 $9.30 $12,933,442.75
1992-05-01 $8.82 $12,268,902.47
1992-06-01 $9.34 $12,984,185.06
1992-07-01 $8.88 $12,354,882.88
1992-08-03 $8.71 $12,121,186.01
1992-09-01 $8.35 $11,617,137.48
1992-10-01 $8.59 $11,954,867.25
1992-11-02 $9.70 $13,491,385.93
1992-12-01 $9.79 $13,618,867.95
1993-01-04 $10.36 $14,420,975.18
1993-02-01 $11.07 $15,410,553.56
1993-03-01 $10.62 $14,778,244.92
1993-04-01 $10.80 $15,032,582.60
1993-05-03 $9.78 $13,617,127.17
1993-06-01 $10.69 $14,886,803.65
1993-07-01 $9.90 $13,788,210.35
1993-08-02 $9.10 $12,666,515.60
1993-09-01 $9.49 $13,218,234.08
1993-10-01 $9.22 $12,837,935.74
1993-11-01 $10.64 $14,812,255.98
1993-12-01 $9.94 $13,837,088.61
1994-01-03 $10.51 $14,644,544.93
1994-02-01 $11.51 $16,026,923.69
1994-03-01 $11.63 $16,197,970.58
1994-04-04 $10.16 $14,158,284.53
1994-05-02 $10.33 $14,397,729.52
1994-06-01 $10.67 $14,867,295.25
1994-07-01 $10.40 $14,484,897.14
1994-08-01 $10.44 $14,554,181.82
1994-09-01 $10.08 $14,043,014.21
1994-10-03 $9.77 $13,617,173.28
1994-11-01 $9.57 $13,345,353.77
1994-12-01 $10.59 $14,757,889.13
1995-01-03 $11.47 $15,982,689.70
1995-02-01 $12.54 $17,483,401.63
1995-03-01 $13.28 $18,512,839.29
1995-04-03 $13.43 $18,728,110.15
1995-05-01 $13.30 $18,545,522.42
1995-06-01 $13.76 $19,190,455.79
1995-07-03 $13.64 $19,019,736.77
1995-08-01 $15.17 $21,159,126.88
1995-09-01 $13.82 $19,267,837.33
1995-10-02 $14.06 $19,612,908.68
1995-11-01 $14.27 $19,904,027.07
1995-12-01 $15.14 $21,111,340.00
1996-01-02 $15.07 $21,014,940.72
1996-02-01 $15.44 $21,533,757.93
1996-03-01 $16.33 $22,786,217.50
1996-04-01 $16.06 $22,398,822.51
1996-05-01 $15.00 $20,925,479.27
1996-06-03 $14.97 $20,883,245.33
1996-07-01 $15.43 $21,532,797.45
1996-08-01 $14.25 $19,885,530.16
1996-09-03 $14.16 $19,756,556.76
1996-10-01 $15.52 $21,663,886.36
1996-11-01 $16.30 $22,744,079.43
1996-12-02 $18.38 $25,653,193.67
1997-01-02 $16.76 $23,397,071.85
1997-02-03 $18.16 $25,348,504.63
1997-03-03 $18.29 $25,523,423.79
1997-04-01 $18.04 $25,176,585.16
1997-05-01 $20.22 $28,228,333.72
1997-06-02 $20.19 $28,185,780.40
1997-07-01 $19.61 $27,380,846.41
1997-08-01 $20.15 $28,126,446.33
1997-09-02 $19.76 $27,581,942.22
1997-10-01 $20.51 $28,630,361.19
1997-11-03 $21.42 $29,899,037.42
1997-12-01 $24.45 $34,140,107.76
1998-01-02 $24.95 $34,840,520.47
1998-02-02 $27.29 $38,105,642.20
1998-03-02 $27.43 $38,303,626.32
1998-04-01 $26.59 $37,122,680.11
1998-05-01 $31.57 $44,082,794.73
1998-06-01 $27.83 $38,866,624.18
1998-07-01 $26.69 $37,267,367.68
1998-08-03 $26.17 $36,551,447.61
1998-09-01 $22.92 $32,008,208.10
1998-10-01 $18.82 $26,279,350.15
1998-11-02 $21.79 $30,426,207.48
1998-12-01 $23.82 $33,265,224.60
1999-01-04 $22.35 $31,220,148.14
1999-02-01 $25.47 $35,577,449.25
1999-03-01 $26.32 $36,766,567.67
1999-04-01 $23.82 $33,269,130.05
1999-05-03 $23.63 $33,006,079.74
1999-06-01 $21.79 $30,432,616.41
1999-07-01 $21.93 $30,631,654.66
1999-08-02 $20.56 $28,718,174.41
1999-09-01 $21.22 $29,643,436.60
1999-10-01 $19.19 $26,805,542.39
1999-11-01 $19.46 $27,192,899.45
1999-12-01 $21.40 $29,900,169.21
2000-01-03 $22.83 $31,903,417.91
2000-02-01 $27.51 $38,445,294.94
2000-03-01 $26.51 $37,044,635.12
2000-04-03 $31.96 $44,654,816.70
2000-05-01 $32.10 $44,856,041.63
2000-06-01 $31.91 $44,590,046.90
2000-07-03 $29.47 $41,186,719.15
2000-08-01 $30.19 $42,189,000.81
2000-09-01 $29.81 $41,655,976.42
2000-10-02 $30.19 $42,191,013.63
2000-11-01 $27.99 $39,121,162.26
2000-12-01 $22.93 $32,045,640.06
2001-01-02 $21.50 $30,049,122.22
2001-02-01 $24.24 $33,881,896.32
2001-03-01 $23.35 $32,635,183.37
2001-04-02 $21.52 $30,086,889.17
2001-05-01 $23.51 $32,863,160.32
2001-06-01 $24.41 $34,122,751.59
2001-07-02 $22.12 $30,918,017.19
2001-08-01 $20.52 $28,692,141.70
2001-09-04 $19.79 $27,660,357.85
2001-10-01 $13.87 $19,387,990.22
2001-11-01 $14.49 $20,260,483.80
2001-12-03 $15.37 $21,488,090.27
2002-01-02 $16.68 $23,326,518.70
2002-02-01 $17.46 $24,414,997.25
2002-03-01 $18.66 $26,090,792.25
2002-04-01 $17.81 $24,906,339.74
2002-05-01 $18.80 $26,288,607.18
2002-06-03 $17.50 $24,473,226.20
2002-07-01 $14.28 $19,971,155.59
2002-08-01 $13.09 $18,307,886.62
2002-09-03 $11.46 $16,024,485.25
2002-10-01 $12.21 $17,080,730.26
2002-11-01 $13.24 $18,528,693.64
2002-12-02 $15.08 $21,097,384.27
2003-01-02 $13.59 $19,015,154.97
2003-02-03 $13.74 $19,225,471.03
2003-03-03 $13.23 $18,510,342.71
2003-04-01 $13.47 $18,852,898.66
2003-05-01 $14.74 $20,627,898.75
2003-06-02 $15.80 $22,116,486.28
2003-07-01 $15.66 $21,919,135.95
2003-08-01 $17.73 $24,818,444.57
2003-09-02 $16.50 $23,089,200.20
2003-10-01 $16.40 $22,957,954.01
2003-11-03 $18.05 $25,262,460.06
2003-12-01 $18.24 $25,539,011.44
2004-01-02 $18.82 $26,339,165.75
2004-02-02 $18.92 $26,484,827.36
2004-03-01 $21.36 $29,902,143.82
2004-04-01 $20.15 $28,211,619.94
2004-05-03 $18.39 $25,742,009.78
2004-06-01 $18.95 $26,533,193.95
2004-07-01 $20.10 $28,136,869.86
2004-08-02 $18.36 $25,711,504.40
2004-09-01 $17.87 $25,022,415.17
2004-10-01 $18.35 $25,691,273.42
2004-11-01 $20.06 $28,085,530.21
2004-12-01 $22.00 $30,813,812.87
2005-01-03 $22.34 $31,281,087.94
2005-02-01 $23.10 $32,349,121.98
2005-03-01 $22.84 $31,990,684.30
2005-04-01 $22.92 $32,104,009.25
2005-05-02 $21.12 $29,577,581.75
2005-06-01 $22.12 $30,982,761.55
2005-07-01 $20.12 $28,186,542.75
2005-08-01 $20.54 $28,771,727.11
2005-09-01 $19.80 $27,739,139.38
2005-10-03 $19.26 $26,976,169.98
2005-11-01 $19.78 $27,707,471.19
2005-12-01 $20.02 $28,045,539.29
2006-01-03 $19.78 $27,708,753.72
2006-02-01 $20.48 $28,697,720.25
2006-03-01 $22.77 $31,901,237.93
2006-04-03 $22.65 $31,731,884.74
2006-05-01 $22.43 $31,426,245.22
2006-06-01 $24.82 $34,777,710.10
2006-07-03 $24.33 $34,097,242.61
2006-08-01 $23.79 $33,337,245.17
2006-09-01 $24.23 $33,951,605.78
2006-10-02 $24.75 $34,679,576.47
2006-11-01 $25.72 $36,043,677.13
2006-12-01 $26.82 $37,589,561.87
2007-01-03 $27.97 $39,203,343.32
2007-02-01 $28.63 $40,132,847.82
2007-03-01 $28.13 $39,423,124.54
2007-04-02 $28.19 $39,515,826.37
2007-05-01 $29.01 $40,663,211.11
2007-06-01 $28.82 $40,400,534.48
2007-07-02 $28.62 $40,117,684.61
2007-08-01 $28.05 $39,316,779.18
2007-09-04 $28.30 $39,666,453.86
2007-10-01 $28.73 $40,271,803.07
2007-11-01 $28.02 $39,284,887.94
2007-12-03 $27.39 $38,402,561.44
2008-01-02 $26.68 $37,408,565.56
2008-02-01 $25.69 $36,023,199.42
2008-03-03 $27.16 $38,080,312.90
2008-04-01 $26.74 $37,493,831.13
2008-05-01 $27.91 $39,128,068.45
2008-06-02 $27.91 $39,129,068.45
2008-07-01 $26.02 $36,486,205.53
2008-08-01 $25.21 $35,347,389.29
2008-09-02 $27.19 $38,121,652.23
2008-10-01 $25.71 $36,054,398.72
2008-11-03 $20.98 $29,427,407.70
2008-12-01 $17.04 $23,893,138.95
2009-01-02 $20.35 $28,534,724.62
2009-02-02 $17.18 $24,098,050.58
2009-03-02 $13.65 $19,148,211.69
2009-04-01 $15.98 $22,418,129.41
2009-05-01 $18.66 $26,177,356.46
2009-06-01 $21.29 $29,865,143.85
2009-07-01 $19.95 $27,980,925.80
2009-08-03 $21.71 $30,451,884.91
2009-09-01 $21.84 $30,643,801.04
2009-10-01 $23.27 $32,649,538.06
2009-11-02 $23.31 $32,710,207.98
2009-12-01 $26.14 $36,673,185.21
2010-01-04 $27.59 $38,714,704.52
2010-02-01 $25.40 $35,637,366.04
2010-03-01 $27.14 $38,076,962.32
2010-04-01 $30.59 $42,919,073.04
2010-05-03 $32.32 $45,346,719.92
2010-06-01 $28.68 $40,240,779.18
2010-07-01 $27.09 $38,020,262.67
2010-08-02 $29.67 $41,631,316.27
2010-09-01 $28.83 $40,461,135.58
2010-10-01 $28.69 $40,256,875.98
2010-11-01 $31.00 $43,505,951.25
2010-12-01 $31.94 $44,823,111.39
2011-01-03 $32.90 $46,168,897.64
2011-02-01 $34.69 $48,684,651.58
2011-03-01 $37.39 $52,482,281.86
2011-04-01 $37.27 $52,312,365.43
2011-05-02 $37.64 $52,826,108.46
2011-06-01 $35.14 $49,323,282.06
2011-07-01 $34.55 $48,494,087.26
2011-08-01 $33.44 $46,932,328.47
2011-09-01 $29.03 $40,755,447.96
2011-10-03 $25.22 $35,408,673.88
2011-11-01 $29.23 $41,026,224.58
2011-12-01 $31.30 $43,945,464.45
2012-01-03 $33.88 $47,564,809.94
2012-02-01 $34.78 $48,832,225.09
2012-03-01 $37.49 $52,632,510.85
2012-04-02 $38.77 $54,433,884.32
2012-05-01 $38.73 $54,372,808.54
2012-06-01 $39.27 $55,131,226.27
2012-07-02 $43.09 $60,496,340.69
2012-08-01 $43.18 $60,621,509.55
2012-09-04 $43.92 $61,665,579.49
2012-10-01 $46.05 $64,659,198.41
2012-11-01 $44.03 $61,816,528.03
2012-12-03 $43.59 $61,209,053.94
2013-01-02 $45.89 $64,432,191.73
2013-02-01 $49.02 $68,833,752.80
2013-03-01 $49.69 $69,767,831.10
2013-04-01 $50.91 $71,483,726.32
2013-05-01 $56.76 $79,706,160.01
2013-06-03 $57.29 $80,451,129.13
2013-07-01 $57.41 $80,616,064.91
2013-08-01 $58.69 $82,420,300.60
2013-09-03 $54.72 $76,834,972.80
2013-10-01 $58.22 $81,754,022.22
2013-11-01 $61.97 $87,026,234.83
2013-12-02 $63.68 $89,423,273.94
2014-01-02 $69.34 $97,371,085.86
2014-02-03 $63.63 $89,354,633.68
2014-03-03 $72.24 $101,445,780.04
2014-04-01 $74.15 $104,140,568.93
2014-05-01 $72.33 $101,575,407.58
2014-06-02 $76.61 $107,589,752.28
2014-07-01 $78.61 $110,399,545.29
2014-08-01 $77.62 $109,008,897.48
2014-09-02 $82.54 $115,929,905.07
2014-10-01 $79.54 $111,704,808.60
2014-11-03 $83.37 $117,093,798.47
2014-12-01 $84.27 $118,358,801.74
2015-01-02 $86.31 $121,221,794.72
2015-02-02 $84.63 $118,869,493.21
2015-03-02 $97.49 $136,921,367.07
2015-04-01 $97.07 $136,340,499.31
2015-05-01 $101.75 $142,910,242.02
2015-06-01 $102.15 $143,480,205.64
2015-07-01 $106.61 $149,739,206.08
2015-08-03 $112.16 $157,530,857.64
2015-09-01 $92.15 $129,425,504.59
2015-10-01 $95.07 $133,536,484.81
2015-11-02 $106.53 $149,626,361.23
2015-12-01 $106.85 $150,082,606.92
2016-01-04 $95.97 $134,801,054.64
2016-02-01 $88.67 $124,552,602.68
2016-03-01 $91.00 $127,826,113.73
2016-04-01 $92.33 $129,685,926.73
2016-05-02 $97.26 $136,611,696.98
2016-06-01 $91.81 $128,967,886.36
2016-07-01 $91.36 $128,327,455.72
2016-08-01 $89.68 $125,977,403.82
2016-09-01 $88.48 $124,290,636.54
2016-10-03 $86.82 $121,957,694.29
2016-11-01 $86.73 $121,826,830.97
2016-12-01 $92.88 $130,464,788.24
2017-01-03 $100.34 $140,958,787.32
2017-02-01 $105.28 $147,896,113.47
2017-03-01 $105.04 $147,551,626.46
2017-04-03 $107.08 $150,422,848.17
2017-05-01 $108.53 $152,456,960.86
2017-06-01 $102.36 $143,793,958.17
2017-07-03 $101.65 $142,798,317.69
2017-08-01 $105.41 $148,078,655.45
2017-09-01 $96.73 $135,883,679.83
2017-10-02 $95.16 $133,689,119.90
2017-11-01 $94.37 $132,578,939.56
2017-12-01 $100.30 $140,907,145.48
2018-01-02 $107.40 $150,881,251.38
2018-02-01 $106.14 $149,114,308.00
2018-03-01 $98.53 $138,426,685.35
2018-04-02 $94.78 $133,150,834.55
2018-05-01 $96.12 $135,041,245.52
2018-06-01 $95.45 $134,097,522.32
2018-07-02 $101.18 $142,155,724.27
2018-08-01 $109.40 $153,693,406.66
2018-09-04 $107.34 $150,810,195.86
2018-10-01 $112.56 $158,144,233.61
2018-11-01 $112.43 $157,954,758.32
2018-12-03 $112.08 $157,465,975.41
2019-01-02 $106.34 $149,406,274.24
2019-02-01 $108.61 $152,601,886.43
2019-03-01 $111.26 $156,318,526.39
2019-04-01 $109.80 $154,262,884.21
2019-05-01 $133.09 $186,992,131.23
2019-06-03 $129.27 $181,632,103.19
2019-07-01 $138.23 $194,219,932.10
2019-08-01 $139.28 $195,699,667.32
2019-09-03 $133.84 $188,057,530.55
2019-10-01 $127.21 $178,732,232.87
2019-11-01 $130.35 $183,148,059.53
2019-12-02 $147.90 $207,803,330.18
2020-01-02 $146.39 $205,690,579.81
2020-02-03 $139.60 $196,142,662.72
2020-03-02 $118.52 $166,525,177.94
2020-04-01 $93.76 $131,744,372.85
2020-05-01 $104.21 $146,429,895.89
2020-06-01 $117.32 $164,849,133.13
2020-07-01 $111.63 $156,855,448.34
2020-08-03 $114.93 $161,492,271.60
2020-09-01 $131.92 $185,366,661.35
2020-10-01 $121.81 $171,154,596.18
2020-11-02 $118.66 $166,741,744.59
2020-12-01 $147.62 $207,425,341.91
2021-01-04 $175.51 $246,623,952.47
2021-02-01 $168.88 $237,311,324.77
2021-03-01 $192.60 $270,638,927.05
2021-04-01 $186.66 $262,297,819.83
2021-05-03 $183.25 $257,496,213.86
2021-06-01 $176.66 $248,238,931.50
2021-07-01 $175.10 $246,046,818.36
2021-08-02 $173.41 $243,674,242.91
2021-09-01 $181.24 $254,682,581.03
2021-10-01 $173.86 $244,314,717.39
2021-11-01 $168.11 $236,237,134.95
2021-12-01 $140.42 $197,316,384.27
2022-01-03 $154.85 $217,597,320.32
2022-02-01 $142.73 $200,566,451.03
2022-03-01 $143.92 $202,247,053.41
2022-04-01 $135.33 $190,171,500.14
2022-05-02 $112.11 $157,551,866.56
2022-06-01 $107.86 $151,570,056.50
2022-07-01 $94.97 $133,455,939.73
2022-08-01 $104.92 $147,449,416.25
2022-09-01 $111.16 $156,209,641.77
2022-10-03 $95.94 $134,832,979.53
2022-11-01 $104.71 $147,147,045.15
2022-12-01 $97.39 $136,861,639.19
2023-01-03 $87.88 $123,508,251.18
2023-02-01 $108.06 $151,856,314.33
2023-03-01 $97.34 $136,795,244.80
2023-04-03 $98.54 $138,489,868.30
2023-05-01 $100.96 $141,892,035.73
2023-06-01 $87.51 $122,985,193.76
2023-07-03 $89.40 $125,637,758.87
2023-08-01 $87.94 $123,598,019.77
2023-09-01 $80.64 $113,339,666.82
2023-10-02 $80.67 $113,382,313.51
2023-11-01 $80.08 $112,550,329.46
2023-12-01 $91.45 $128,530,806.31
2024-01-02 $89.90 $126,346,071.38
2024-02-01 $96.19 $135,191,702.03
2024-03-01 $110.94 $155,932,506.30
2024-04-01 $120.44 $169,277,257.65
2024-05-01 $109.49 $153,886,897.07
2024-06-03 $101.85 $143,148,672.72
2024-07-01 $97.16 $136,561,250.77
2024-08-01 $92.64 $130,209,567.16
2024-09-03 $88.74 $124,725,108.86
2024-10-01 $93.64 $131,610,975.28
2024-11-01 $95.39 $134,074,859.43
2024-12-02 $116.64 $163,952,691.82
2025-01-02 $110.82 $155,768,717.23
2025-02-03 $114.00 $160,239,529.26
2025-03-03 $112.79 $158,539,742.56
2025-04-01 $97.68 $137,301,842.06
2025-05-01 $90.81 $127,646,166.91
Want to test other tickers with this strategy? Try another ticker.