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 2026-05-07.

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 2026-05-07 - $153,585,129.42

Over 64 years, portfolio value grew from $1,000.00 to $153,585,129.42.

Total Invested $773,000.00
Final Portfolio Value $153,585,129.42
Total Gain 19,768.71%
Annualized Return 11.96%

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 19,768.71%, with an annualized return of 11.96%.

Drawdown and Risk

The maximum drawdown recorded during this period was 85.20%. This drawdown began after a peak asset of $1,876,484.47 on 1973-01-19, and reached its lowest point on 1974-12-17 when the asset fell to $277,794.77. 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 - $1,876,484.47 📉 1974-12-17 - $277,794.77

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 $11,201.69
1963-01-01 $0.04 $12,377.27
1963-02-01 $0.05 $14,862.65
1963-03-01 $0.05 $16,924.22
1963-04-02 $0.05 $17,973.44
1963-05-01 $0.05 $18,840.36
1963-06-01 $0.06 $20,683.84
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 $29,007.01
1963-11-01 $0.07 $30,786.28
1963-12-03 $0.07 $31,249.53
1964-01-01 $0.06 $30,286.92
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 $38,583.03
1964-06-02 $0.07 $36,881.18
1964-07-01 $0.06 $35,968.06
1964-08-01 $0.07 $38,800.83
1964-09-01 $0.07 $40,506.03
1964-10-01 $0.08 $45,846.13
1964-11-03 $0.08 $49,064.38
1964-12-01 $0.07 $46,260.70
1965-01-01 $0.07 $47,905.15
1965-02-02 $0.08 $53,643.19
1965-03-02 $0.09 $61,884.65
1965-04-01 $0.09 $59,718.59
1965-05-01 $0.09 $62,107.72
1965-06-02 $0.09 $64,519.15
1965-07-01 $0.08 $55,874.96
1965-08-03 $0.08 $60,093.02
1965-09-01 $0.08 $59,308.29
1965-10-01 $0.08 $61,644.08
1965-11-02 $0.09 $66,188.17
1965-12-01 $0.08 $65,742.11
1966-01-01 $0.10 $76,452.41
1966-02-01 $0.10 $78,742.75
1966-03-01 $0.09 $72,881.46
1966-04-01 $0.09 $71,364.08
1966-05-03 $0.09 $77,750.00
1966-06-01 $0.08 $70,906.71
1966-07-01 $0.09 $74,810.53
1966-08-02 $0.08 $73,351.85
1966-09-01 $0.07 $62,601.50
1966-10-01 $0.07 $66,285.94
1966-11-01 $0.09 $80,543.74
1966-12-01 $0.11 $97,725.08
1967-01-04 $0.13 $117,025.45
1967-02-01 $0.15 $134,960.66
1967-03-01 $0.14 $128,484.06
1967-04-01 $0.15 $137,175.01
1967-05-02 $0.17 $157,270.06
1967-06-01 $0.16 $148,465.40
1967-07-01 $0.16 $158,313.51
1967-08-01 $0.13 $129,878.16
1967-09-01 $0.15 $149,317.30
1967-10-03 $0.16 $161,385.62
1967-11-01 $0.18 $180,272.14
1967-12-01 $0.21 $203,346.47
1968-01-03 $0.18 $180,326.38
1968-02-01 $0.19 $188,771.32
1968-03-01 $0.16 $156,507.17
1968-04-02 $0.14 $143,926.37
1968-05-01 $0.18 $186,711.53
1968-06-01 $0.22 $223,356.21
1968-07-02 $0.20 $210,716.18
1968-08-02 $0.21 $220,281.94
1968-09-04 $0.24 $251,398.78
1968-10-01 $0.25 $256,967.79
1968-11-01 $0.25 $264,912.89
1968-12-03 $0.27 $285,351.15
1969-01-01 $0.28 $298,605.41
1969-02-01 $0.28 $295,213.88
1969-03-01 $0.25 $264,929.94
1969-04-02 $0.26 $279,919.56
1969-05-01 $0.28 $295,137.72
1969-06-03 $0.26 $283,654.50
1969-07-01 $0.25 $269,704.69
1969-08-01 $0.25 $273,401.49
1969-09-03 $0.28 $305,982.74
1969-10-01 $0.32 $348,935.14
1969-11-01 $0.38 $409,908.07
1969-12-02 $0.40 $438,519.87
1970-01-01 $0.45 $490,680.13
1970-02-02 $0.48 $525,550.96
1970-03-02 $0.48 $531,137.33
1970-04-01 $0.50 $556,029.38
1970-05-01 $0.43 $472,796.74
1970-06-01 $0.40 $447,504.78
1970-07-01 $0.40 $443,419.46
1970-08-03 $0.34 $380,940.91
1970-09-01 $0.35 $393,090.44
1970-10-01 $0.39 $437,405.29
1970-11-02 $0.42 $467,347.38
1970-12-01 $0.49 $553,022.06
1971-01-04 $0.46 $519,341.11
1971-02-01 $0.54 $602,985.32
1971-03-01 $0.62 $701,816.91
1971-04-01 $0.68 $771,585.71
1971-05-03 $0.77 $868,798.15
1971-06-01 $0.83 $937,791.20
1971-07-01 $0.75 $849,928.22
1971-08-02 $0.68 $770,478.00
1971-09-01 $0.76 $865,300.05
1971-10-01 $0.73 $827,399.74
1971-11-01 $0.69 $789,451.96
1971-12-01 $0.78 $885,566.56
1972-01-03 $0.91 $1,035,113.95
1972-02-01 $1.06 $1,213,398.26
1972-03-01 $1.14 $1,305,975.63
1972-04-03 $1.08 $1,230,602.47
1972-05-01 $1.11 $1,268,864.34
1972-06-01 $1.23 $1,410,424.84
1972-07-03 $1.25 $1,436,303.41
1972-08-01 $1.29 $1,478,478.18
1972-09-01 $1.25 $1,438,275.54
1972-10-02 $1.20 $1,381,745.35
1972-11-01 $1.32 $1,515,160.94
1972-12-01 $1.34 $1,541,125.70
1973-01-02 $1.63 $1,876,484.47
1973-02-01 $1.34 $1,548,715.10
1973-03-01 $1.26 $1,453,522.44
1973-04-02 $1.26 $1,448,747.06
1973-05-01 $1.21 $1,397,730.82
1973-06-01 $1.15 $1,323,541.94
1973-07-02 $0.99 $1,147,040.21
1973-08-01 $1.16 $1,345,006.49
1973-09-04 $1.13 $1,305,424.99
1973-10-01 $1.05 $1,217,463.44
1973-11-01 $0.91 $1,052,005.89
1973-12-03 $0.58 $669,401.66
1974-01-02 $0.61 $709,207.76
1974-02-01 $0.58 $681,061.64
1974-03-01 $0.58 $680,116.19
1974-04-01 $0.65 $764,912.18
1974-05-01 $0.61 $711,276.09
1974-06-03 $0.61 $720,091.87
1974-07-01 $0.58 $676,086.52
1974-08-01 $0.49 $575,183.28
1974-09-03 $0.41 $483,918.85
1974-10-01 $0.28 $333,448.14
1974-11-01 $0.31 $366,017.09
1974-12-02 $0.29 $343,275.48
1975-01-02 $0.30 $352,212.60
1975-02-03 $0.41 $490,516.00
1975-03-03 $0.56 $674,960.65
1975-04-01 $0.63 $751,843.73
1975-05-01 $0.65 $780,837.64
1975-06-02 $0.70 $835,895.49
1975-07-01 $0.68 $816,849.91
1975-08-01 $0.60 $723,521.61
1975-09-02 $0.57 $688,345.48
1975-10-01 $0.57 $683,307.08
1975-11-03 $0.65 $785,089.62
1975-12-01 $0.66 $794,162.71
1976-01-02 $0.69 $841,639.87
1976-02-02 $0.80 $966,053.87
1976-03-01 $0.80 $971,103.57
1976-04-01 $0.81 $980,213.49
1976-05-03 $0.71 $869,594.52
1976-06-01 $0.71 $862,467.70
1976-07-01 $0.74 $904,150.70
1976-08-02 $0.65 $797,222.34
1976-09-01 $0.68 $828,806.19
1976-10-01 $0.63 $772,647.56
1976-11-01 $0.61 $753,207.24
1976-12-01 $0.58 $715,319.29
1977-01-03 $0.63 $771,658.92
1977-02-01 $0.56 $686,462.42
1977-03-01 $0.52 $646,357.27
1977-04-01 $0.47 $583,544.48
1977-05-02 $0.47 $584,544.48
1977-06-01 $0.43 $538,037.97
1977-07-01 $0.49 $605,257.80
1977-08-01 $0.49 $614,548.98
1977-09-01 $0.53 $663,300.75
1977-10-03 $0.52 $649,745.88
1977-11-01 $0.48 $600,765.57
1977-12-01 $0.55 $693,548.68
1978-01-03 $0.53 $665,302.54
1978-02-01 $0.45 $559,603.49
1978-03-01 $0.44 $548,028.36
1978-04-03 $0.42 $532,230.50
1978-05-01 $0.52 $657,347.24
1978-06-01 $0.55 $689,950.10
1978-07-03 $0.53 $671,960.56
1978-08-01 $0.57 $719,449.46
1978-09-01 $0.58 $731,029.39
1978-10-02 $0.57 $727,791.44
1978-11-01 $0.51 $654,526.48
1978-12-01 $0.52 $666,151.71
1979-01-02 $0.54 $686,306.33
1979-02-01 $0.55 $700,094.65
1979-03-01 $0.49 $632,793.12
1979-04-02 $0.51 $655,170.94
1979-05-01 $0.50 $641,183.65
1979-06-01 $0.46 $590,717.41
1979-07-02 $0.45 $583,124.99
1979-08-01 $0.53 $685,257.12
1979-09-04 $0.53 $690,567.40
1979-10-01 $0.53 $687,250.86
1979-11-01 $0.49 $640,705.66
1979-12-03 $0.54 $697,983.42
1980-01-02 $0.58 $755,342.70
1980-02-01 $0.62 $806,264.81
1980-03-03 $0.59 $765,973.87
1980-04-01 $0.60 $782,206.12
1980-05-01 $0.61 $798,457.64
1980-06-02 $0.68 $884,539.15
1980-07-01 $0.65 $848,410.46
1980-08-01 $0.70 $923,755.40
1980-09-02 $0.66 $872,219.82
1980-10-01 $0.64 $835,964.39
1980-11-03 $0.58 $760,170.04
1980-12-01 $0.63 $831,474.48
1981-01-02 $0.69 $916,061.59
1981-02-02 $0.69 $906,051.52
1981-03-02 $0.81 $1,067,980.22
1981-04-01 $0.82 $1,077,806.40
1981-05-01 $0.77 $1,021,383.03
1981-06-01 $0.84 $1,113,024.29
1981-07-01 $0.84 $1,118,450.10
1981-08-03 $0.72 $957,773.61
1981-09-01 $0.68 $909,997.19
1981-10-01 $0.62 $831,095.72
1981-11-02 $0.71 $943,204.16
1981-12-01 $0.73 $973,123.70
1982-01-04 $0.71 $954,081.46
1982-02-01 $0.65 $870,373.99
1982-03-01 $0.70 $938,325.60
1982-04-01 $0.74 $987,493.58
1982-05-03 $0.77 $1,031,231.97
1982-06-01 $0.75 $1,007,465.28
1982-07-01 $0.80 $1,068,148.95
1982-08-02 $0.71 $948,953.38
1982-09-01 $0.72 $974,925.47
1982-10-01 $0.77 $1,042,732.21
1982-11-01 $0.90 $1,217,521.53
1982-12-01 $0.92 $1,242,661.74
1983-01-03 $0.85 $1,147,010.43
1983-02-01 $0.91 $1,230,926.65
1983-03-01 $1.05 $1,423,249.95
1983-04-04 $1.05 $1,415,860.67
1983-05-02 $1.10 $1,493,331.23
1983-06-01 $1.03 $1,389,983.51
1983-07-01 $0.92 $1,250,324.16
1983-08-01 $0.87 $1,186,007.88
1983-09-01 $0.81 $1,102,960.79
1983-10-03 $0.85 $1,155,369.89
1983-11-01 $0.84 $1,143,120.48
1983-12-01 $0.67 $915,966.23
1984-01-03 $0.73 $998,181.85
1984-02-01 $0.77 $1,053,714.90
1984-03-01 $0.72 $990,637.39
1984-04-02 $0.91 $1,238,948.35
1984-05-01 $0.92 $1,263,866.87
1984-06-01 $0.90 $1,231,355.26
1984-07-02 $0.65 $891,510.42
1984-08-01 $0.77 $1,061,174.74
1984-09-04 $0.79 $1,086,291.95
1984-10-01 $0.80 $1,102,549.58
1984-11-01 $0.81 $1,108,406.49
1984-12-03 $0.82 $1,136,144.38
1985-01-02 $0.85 $1,177,249.59
1985-02-01 $1.04 $1,440,132.81
1985-03-01 $1.09 $1,499,913.56
1985-04-01 $1.10 $1,523,993.24
1985-05-01 $1.07 $1,475,753.11
1985-06-03 $1.24 $1,711,933.95
1985-07-01 $1.33 $1,844,049.97
1985-08-01 $1.29 $1,788,120.30
1985-09-03 $1.26 $1,749,493.33
1985-10-01 $1.19 $1,654,522.99
1985-11-01 $1.32 $1,832,172.50
1985-12-02 $1.40 $1,940,214.03
1986-01-02 $1.62 $2,251,694.20
1986-02-03 $1.72 $2,382,646.48
1986-03-03 $2.00 $2,783,671.83
1986-04-01 $2.12 $2,949,279.48
1986-05-01 $2.60 $3,612,360.15
1986-06-02 $2.72 $3,780,345.29
1986-07-01 $3.14 $4,374,538.88
1986-08-01 $2.73 $3,792,266.34
1986-09-02 $2.53 $3,521,670.99
1986-10-01 $2.38 $3,308,249.97
1986-11-03 $2.54 $3,541,231.64
1986-12-01 $2.51 $3,491,783.35
1987-01-02 $2.61 $3,630,695.58
1987-02-02 $3.27 $4,562,120.35
1987-03-02 $3.40 $4,745,202.10
1987-04-01 $3.65 $5,086,896.73
1987-05-01 $3.71 $5,168,962.30
1987-06-01 $3.71 $5,176,432.71
1987-07-01 $4.15 $5,786,425.36
1987-08-03 $4.26 $5,939,695.93
1987-09-01 $4.58 $6,387,444.61
1987-10-01 $4.60 $6,425,587.00
1987-11-02 $3.34 $4,657,516.18
1987-12-01 $3.07 $4,282,253.86
1988-01-04 $3.63 $5,066,467.18
1988-02-01 $3.38 $4,717,629.28
1988-03-01 $3.60 $5,034,494.79
1988-04-04 $3.36 $4,688,991.09
1988-05-02 $3.40 $4,759,575.70
1988-06-01 $3.49 $4,872,923.44
1988-07-01 $3.71 $5,190,615.04
1988-08-01 $3.71 $5,189,730.97
1988-09-01 $3.59 $5,026,953.61
1988-10-03 $3.78 $5,294,148.61
1988-11-01 $3.84 $5,375,191.90
1988-12-01 $3.69 $5,160,771.96
1989-01-03 $3.86 $5,397,755.08
1989-02-01 $4.39 $6,146,680.10
1989-03-01 $4.37 $6,116,847.85
1989-04-03 $4.70 $6,580,466.71
1989-05-01 $5.04 $7,065,098.36
1989-06-01 $5.48 $7,673,737.63
1989-07-03 $5.52 $7,736,541.25
1989-08-01 $6.46 $9,056,991.63
1989-09-01 $6.99 $9,790,396.76
1989-10-02 $7.35 $10,307,220.76
1989-11-01 $7.26 $10,173,488.41
1989-12-01 $7.66 $10,742,549.01
1990-01-02 $6.81 $9,545,340.40
1990-02-01 $6.00 $8,418,697.11
1990-03-01 $6.38 $8,947,158.92
1990-04-02 $6.56 $9,196,401.99
1990-05-01 $6.54 $9,167,660.09
1990-06-01 $7.59 $10,649,987.14
1990-07-02 $7.61 $10,682,064.24
1990-08-01 $6.88 $9,657,664.11
1990-09-04 $6.02 $8,444,975.74
1990-10-01 $5.69 $7,989,489.07
1990-11-01 $5.45 $7,649,536.93
1990-12-03 $5.99 $8,409,250.17
1991-01-02 $5.98 $8,399,859.88
1991-02-01 $6.59 $9,246,563.28
1991-03-01 $7.35 $10,320,084.17
1991-04-01 $6.96 $9,779,566.90
1991-05-01 $6.99 $9,815,751.02
1991-06-03 $7.01 $9,848,045.51
1991-07-01 $6.76 $9,494,351.59
1991-08-01 $7.21 $10,125,869.76
1991-09-03 $6.95 $9,761,125.65
1991-10-01 $6.69 $9,406,799.03
1991-11-01 $7.17 $10,081,862.56
1991-12-02 $6.38 $8,973,128.28
1992-01-02 $6.91 $9,707,058.73
1992-02-03 $8.35 $11,735,837.21
1992-03-02 $9.22 $12,963,908.82
1992-04-01 $9.20 $12,933,441.20
1992-05-01 $8.73 $12,268,892.87
1992-06-01 $9.23 $12,984,181.52
1992-07-01 $8.78 $12,354,883.96
1992-08-03 $8.62 $12,121,186.84
1992-09-01 $8.26 $11,617,134.26
1992-10-01 $8.50 $11,954,869.44
1992-11-02 $9.59 $13,491,385.27
1992-12-01 $9.68 $13,618,868.05
1993-01-04 $10.25 $14,420,980.46
1993-02-01 $10.95 $15,410,554.10
1993-03-01 $10.50 $14,778,245.27
1993-04-01 $10.68 $15,032,581.11
1993-05-03 $9.68 $13,617,130.34
1993-06-01 $10.58 $14,886,808.26
1993-07-01 $9.80 $13,788,214.51
1993-08-02 $9.00 $12,666,511.73
1993-09-01 $9.39 $13,218,229.63
1993-10-01 $9.12 $12,837,941.05
1993-11-01 $10.52 $14,812,255.70
1993-12-01 $9.83 $13,837,089.07
1994-01-03 $10.40 $14,644,548.44
1994-02-01 $11.38 $16,026,925.95
1994-03-01 $11.50 $16,197,969.06
1994-04-04 $10.05 $14,158,284.22
1994-05-02 $10.22 $14,397,732.04
1994-06-01 $10.55 $14,867,291.62
1994-07-01 $10.28 $14,484,894.75
1994-08-01 $10.33 $14,554,182.21
1994-09-01 $9.97 $14,043,009.90
1994-10-03 $9.66 $13,617,173.05
1994-11-01 $9.47 $13,345,360.03
1994-12-01 $10.47 $14,757,889.20
1995-01-03 $11.34 $15,982,689.58
1995-02-01 $12.40 $17,483,400.68
1995-03-01 $13.13 $18,512,842.81
1995-04-03 $13.29 $18,728,099.94
1995-05-01 $13.16 $18,545,523.94
1995-06-01 $13.61 $19,190,462.71
1995-07-03 $13.49 $19,019,741.68
1995-08-01 $15.01 $21,159,121.89
1995-09-01 $13.67 $19,267,843.52
1995-10-02 $13.91 $19,612,906.49
1995-11-01 $14.11 $19,904,039.56
1995-12-01 $14.97 $21,111,344.62
1996-01-02 $14.90 $21,014,936.03
1996-02-01 $15.27 $21,533,762.49
1996-03-01 $16.16 $22,786,231.41
1996-04-01 $15.88 $22,398,821.11
1996-05-01 $14.84 $20,925,478.53
1996-06-03 $14.80 $20,883,242.65
1996-07-01 $15.26 $21,532,788.92
1996-08-01 $14.10 $19,885,535.72
1996-09-03 $14.00 $19,756,561.79
1996-10-01 $15.35 $21,663,891.85
1996-11-01 $16.12 $22,744,081.11
1996-12-02 $18.18 $25,653,200.05
1997-01-02 $16.58 $23,397,064.32
1997-02-03 $17.96 $25,348,509.35
1997-03-03 $18.09 $25,523,430.19
1997-04-01 $17.84 $25,176,574.88
1997-05-01 $20.00 $28,228,332.55
1997-06-02 $19.97 $28,185,774.02
1997-07-01 $19.40 $27,380,845.29
1997-08-01 $19.93 $28,126,450.47
1997-09-02 $19.54 $27,581,938.42
1997-10-01 $20.28 $28,630,353.83
1997-11-03 $21.18 $29,899,038.93
1997-12-01 $24.19 $34,140,110.75
1998-01-02 $24.68 $34,840,520.31
1998-02-02 $26.99 $38,105,633.86
1998-03-02 $27.13 $38,303,623.54
1998-04-01 $26.30 $37,122,692.31
1998-05-01 $31.22 $44,082,791.85
1998-06-01 $27.53 $38,866,641.03
1998-07-01 $26.40 $37,267,368.35
1998-08-03 $25.89 $36,551,445.05
1998-09-01 $22.67 $32,008,215.01
1998-10-01 $18.61 $26,279,344.57
1998-11-02 $21.55 $30,426,205.39
1998-12-01 $23.56 $33,265,229.19
1999-01-04 $22.11 $31,220,146.39
1999-02-01 $25.19 $35,577,449.52
1999-03-01 $26.03 $36,766,571.22
1999-04-01 $23.56 $33,269,134.64
1999-05-03 $23.37 $33,006,092.18
1999-06-01 $21.55 $30,432,614.32
1999-07-01 $21.69 $30,631,652.62
1999-08-02 $20.33 $28,718,179.55
1999-09-01 $20.99 $29,643,444.85
1999-10-01 $18.98 $26,805,546.74
1999-11-01 $19.25 $27,192,895.47
1999-12-01 $21.17 $29,900,171.17
2000-01-03 $22.58 $31,903,417.72
2000-02-01 $27.21 $38,445,297.64
2000-03-01 $26.22 $37,044,646.56
2000-04-03 $31.61 $44,654,806.91
2000-05-01 $31.75 $44,856,055.36
2000-06-01 $31.56 $44,590,050.57
2000-07-03 $29.15 $41,186,717.74
2000-08-01 $29.86 $42,189,018.31
2000-09-01 $29.48 $41,655,984.61
2000-10-02 $29.86 $42,191,031.13
2000-11-01 $27.69 $39,121,165.91
2000-12-01 $22.68 $32,045,642.24
2001-01-02 $21.26 $30,049,129.02
2001-02-01 $23.98 $33,881,892.73
2001-03-01 $23.09 $32,635,178.88
2001-04-02 $21.29 $30,086,894.44
2001-05-01 $23.25 $32,863,160.60
2001-06-01 $24.14 $34,122,747.79
2001-07-02 $21.88 $30,918,017.62
2001-08-01 $20.30 $28,692,146.45
2001-09-04 $19.57 $27,660,355.37
2001-10-01 $13.72 $19,387,997.87
2001-11-01 $14.33 $20,260,486.66
2001-12-03 $15.20 $21,488,090.68
2002-01-02 $16.50 $23,326,514.01
2002-02-01 $17.27 $24,415,000.75
2002-03-01 $18.45 $26,090,791.70
2002-04-01 $17.62 $24,906,346.01
2002-05-01 $18.59 $26,288,611.48
2002-06-03 $17.31 $24,473,229.72
2002-07-01 $14.12 $19,971,153.37
2002-08-01 $12.95 $18,307,885.98
2002-09-03 $11.33 $16,024,483.00
2002-10-01 $12.08 $17,080,731.40
2002-11-01 $13.10 $18,528,693.07
2002-12-02 $14.92 $21,097,377.63
2003-01-02 $13.44 $19,015,154.03
2003-02-03 $13.59 $19,225,476.73
2003-03-03 $13.08 $18,510,338.47
2003-04-01 $13.33 $18,852,895.39
2003-05-01 $14.58 $20,627,901.64
2003-06-02 $15.63 $22,116,484.31
2003-07-01 $15.49 $21,919,129.10
2003-08-01 $17.54 $24,818,446.69
2003-09-02 $16.32 $23,089,205.85
2003-10-01 $16.22 $22,957,951.95
2003-11-03 $17.85 $25,262,465.59
2003-12-01 $18.05 $25,539,014.09
2004-01-02 $18.61 $26,339,157.60
2004-02-02 $18.71 $26,484,823.62
2004-03-01 $21.13 $29,902,140.10
2004-04-01 $19.93 $28,211,613.17
2004-05-03 $18.19 $25,742,013.25
2004-06-01 $18.74 $26,533,196.49
2004-07-01 $19.88 $28,136,870.89
2004-08-02 $18.16 $25,711,511.22
2004-09-01 $17.67 $25,022,426.47
2004-10-01 $18.15 $25,691,269.01
2004-11-01 $19.84 $28,085,520.65
2004-12-01 $21.76 $30,813,813.12
2005-01-03 $22.09 $31,281,089.29
2005-02-01 $22.85 $32,349,121.66
2005-03-01 $22.59 $31,990,692.59
2005-04-01 $22.67 $32,104,009.24
2005-05-02 $20.89 $29,577,577.52
2005-06-01 $21.88 $30,982,760.63
2005-07-01 $19.90 $28,186,554.08
2005-08-01 $20.31 $28,771,721.43
2005-09-01 $19.59 $27,739,148.69
2005-10-03 $19.05 $26,976,169.73
2005-11-01 $19.56 $27,707,464.45
2005-12-01 $19.80 $28,045,548.18
2006-01-03 $19.56 $27,708,747.27
2006-02-01 $20.26 $28,697,724.48
2006-03-01 $22.52 $31,901,245.15
2006-04-03 $22.40 $31,731,885.89
2006-05-01 $22.18 $31,426,240.92
2006-06-01 $24.55 $34,777,709.49
2006-07-03 $24.07 $34,097,244.85
2006-08-01 $23.53 $33,337,246.51
2006-09-01 $23.96 $33,951,607.30
2006-10-02 $24.48 $34,679,564.21
2006-11-01 $25.44 $36,043,672.74
2006-12-01 $26.53 $37,589,561.84
2007-01-03 $27.67 $39,203,330.49
2007-02-01 $28.32 $40,132,838.25
2007-03-01 $27.82 $39,423,114.90
2007-04-02 $27.88 $39,515,825.38
2007-05-01 $28.69 $40,663,219.22
2007-06-01 $28.51 $40,400,545.85
2007-07-02 $28.31 $40,117,681.66
2007-08-01 $27.74 $39,316,787.85
2007-09-04 $27.99 $39,666,444.79
2007-10-01 $28.41 $40,271,800.35
2007-11-01 $27.72 $39,284,886.87
2007-12-03 $27.09 $38,402,559.17
2008-01-02 $26.39 $37,408,565.60
2008-02-01 $25.41 $36,023,188.80
2008-03-03 $26.86 $38,080,308.54
2008-04-01 $26.45 $37,493,834.96
2008-05-01 $27.60 $39,128,062.09
2008-06-02 $27.60 $39,129,062.09
2008-07-01 $25.74 $36,486,209.14
2008-08-01 $24.93 $35,347,385.64
2008-09-02 $26.89 $38,121,648.38
2008-10-01 $25.43 $36,054,393.78
2008-11-03 $20.75 $29,427,404.66
2008-12-01 $16.85 $23,893,139.09
2009-01-02 $20.12 $28,534,720.24
2009-02-02 $16.99 $24,098,054.47
2009-03-02 $13.50 $19,148,211.60
2009-04-01 $15.81 $22,418,129.51
2009-05-01 $18.46 $26,177,356.60
2009-06-01 $21.06 $29,865,143.61
2009-07-01 $19.73 $27,980,927.82
2009-08-03 $21.47 $30,451,882.45
2009-09-01 $21.60 $30,643,807.92
2009-10-01 $23.02 $32,649,536.70
2009-11-02 $23.06 $32,710,200.96
2009-12-01 $25.85 $36,673,180.23
2010-01-04 $27.29 $38,714,700.85
2010-02-01 $25.12 $35,637,364.61
2010-03-01 $26.84 $38,076,958.34
2010-04-01 $30.25 $42,919,063.99
2010-05-03 $31.96 $45,346,710.14
2010-06-01 $28.36 $40,240,781.16
2010-07-01 $26.80 $38,020,270.24
2010-08-02 $29.34 $41,631,313.67
2010-09-01 $28.52 $40,461,137.95
2010-10-01 $28.37 $40,256,873.50
2010-11-01 $30.66 $43,505,951.38
2010-12-01 $31.59 $44,823,120.31
2011-01-03 $32.54 $46,168,904.12
2011-02-01 $34.31 $48,684,651.63
2011-03-01 $36.98 $52,482,269.00
2011-04-01 $36.86 $52,312,373.25
2011-05-02 $37.23 $52,826,119.02
2011-06-01 $34.76 $49,323,265.56
2011-07-01 $34.17 $48,494,092.52
2011-08-01 $33.07 $46,932,331.33
2011-09-01 $28.72 $40,755,453.18
2011-10-03 $24.95 $35,408,670.60
2011-11-01 $28.91 $41,026,222.85
2011-12-01 $30.96 $43,945,459.30
2012-01-03 $33.51 $47,564,814.28
2012-02-01 $34.40 $48,832,227.79
2012-03-01 $37.08 $52,632,524.47
2012-04-02 $38.35 $54,433,888.09
2012-05-01 $38.31 $54,372,813.47
2012-06-01 $38.84 $55,131,214.61
2012-07-02 $42.62 $60,496,352.63
2012-08-01 $42.71 $60,621,530.11
2012-09-04 $43.44 $61,665,568.83
2012-10-01 $45.55 $64,659,191.28
2012-11-01 $43.54 $61,816,540.54
2012-12-03 $43.12 $61,209,052.31
2013-01-02 $45.39 $64,432,179.64
2013-02-01 $48.49 $68,833,743.09
2013-03-01 $49.14 $69,767,839.93
2013-04-01 $50.35 $71,483,723.82
2013-05-01 $56.14 $79,706,159.52
2013-06-03 $56.67 $80,451,129.63
2013-07-01 $56.78 $80,616,069.50
2013-08-01 $58.05 $82,420,311.22
2013-09-03 $54.12 $76,834,989.62
2013-10-01 $57.58 $81,754,023.61
2013-11-01 $61.29 $87,026,231.57
2013-12-02 $62.98 $89,423,250.91
2014-01-02 $68.58 $97,371,057.44
2014-02-03 $62.93 $89,354,621.11
2014-03-03 $71.45 $101,445,769.87
2014-04-01 $73.34 $104,140,570.00
2014-05-01 $71.54 $101,575,422.52
2014-06-02 $75.77 $107,589,732.44
2014-07-01 $77.75 $110,399,540.20
2014-08-01 $76.77 $109,008,917.81
2014-09-02 $81.64 $115,929,894.76
2014-10-01 $78.67 $111,704,808.03
2014-11-03 $82.46 $117,093,799.42
2014-12-01 $83.35 $118,358,805.97
2015-01-02 $85.37 $121,221,826.20
2015-02-02 $83.71 $118,869,500.59
2015-03-02 $96.42 $136,921,374.27
2015-04-01 $96.01 $136,340,496.16
2015-05-01 $100.64 $142,910,262.14
2015-06-01 $101.04 $143,480,223.31
2015-07-01 $105.44 $149,739,189.77
2015-08-03 $110.93 $157,530,855.05
2015-09-01 $91.14 $129,425,510.36
2015-10-01 $94.03 $133,536,481.71
2015-11-02 $105.36 $149,626,382.84
2015-12-01 $105.68 $150,082,603.36
2016-01-04 $94.92 $134,801,072.32
2016-02-01 $87.70 $124,552,570.19
2016-03-01 $90.01 $127,826,105.41
2016-04-01 $91.32 $129,685,921.26
2016-05-02 $96.19 $136,611,701.87
2016-06-01 $90.81 $128,967,903.95
2016-07-01 $90.36 $128,327,465.90
2016-08-01 $88.70 $125,977,407.38
2016-09-01 $87.51 $124,290,622.62
2016-10-03 $85.87 $121,957,700.85
2016-11-01 $85.78 $121,826,874.56
2016-12-01 $91.86 $130,464,810.81
2017-01-03 $99.25 $140,958,780.55
2017-02-01 $104.13 $147,896,131.14
2017-03-01 $103.89 $147,551,626.75
2017-04-03 $105.91 $150,422,852.00
2017-05-01 $107.34 $152,456,975.14
2017-06-01 $101.24 $143,793,969.25
2017-07-03 $100.54 $142,798,338.05
2017-08-01 $104.26 $148,078,653.10
2017-09-01 $95.67 $135,883,669.96
2017-10-02 $94.12 $133,689,135.18
2017-11-01 $93.34 $132,578,943.93
2017-12-01 $99.20 $140,907,119.54
2018-01-02 $106.22 $150,881,234.41
2018-02-01 $104.98 $149,114,299.45
2018-03-01 $97.45 $138,426,678.03
2018-04-02 $93.74 $133,150,848.25
2018-05-01 $95.07 $135,041,249.91
2018-06-01 $94.40 $134,097,536.66
2018-07-02 $100.08 $142,155,730.41
2018-08-01 $108.20 $153,693,422.68
2018-09-04 $106.17 $150,810,187.50
2018-10-01 $111.33 $158,144,226.26
2018-11-01 $111.20 $157,954,757.79
2018-12-03 $110.85 $157,465,966.22
2019-01-02 $105.18 $149,406,270.56
2019-02-01 $107.43 $152,601,870.83
2019-03-01 $110.04 $156,318,549.28
2019-04-01 $108.59 $154,262,889.25
2019-05-01 $131.63 $186,992,141.24
2019-06-03 $127.86 $181,632,108.28
2019-07-01 $136.72 $194,219,933.65
2019-08-01 $137.76 $195,699,656.98
2019-09-03 $132.38 $188,057,530.81
2019-10-01 $125.82 $178,732,228.13
2019-11-01 $128.92 $183,148,063.68
2019-12-02 $146.28 $207,803,363.52
2020-01-02 $144.79 $205,690,604.31
2020-02-03 $138.07 $196,142,671.86
2020-03-02 $117.22 $166,525,191.14
2020-04-01 $92.74 $131,744,365.72
2020-05-01 $103.07 $146,429,892.54
2020-06-01 $116.04 $164,849,139.71
2020-07-01 $110.41 $156,855,452.00
2020-08-03 $113.67 $161,492,286.85
2020-09-01 $130.48 $185,366,672.14
2020-10-01 $120.47 $171,154,597.75
2020-11-02 $117.37 $166,741,740.66
2020-12-01 $146.00 $207,425,345.64
2021-01-04 $173.59 $246,623,971.08
2021-02-01 $167.04 $237,311,314.46
2021-03-01 $190.49 $270,638,904.76
2021-04-01 $184.62 $262,297,826.14
2021-05-03 $181.24 $257,496,219.87
2021-06-01 $174.73 $248,238,958.63
2021-07-01 $173.18 $246,046,828.33
2021-08-02 $171.51 $243,674,234.51
2021-09-01 $179.26 $254,682,577.43
2021-10-01 $171.96 $244,314,703.10
2021-11-01 $166.27 $236,237,139.53
2021-12-01 $138.88 $197,316,408.78
2022-01-03 $153.15 $217,597,329.95
2022-02-01 $141.17 $200,566,474.72
2022-03-01 $142.35 $202,247,051.08
2022-04-01 $133.85 $190,171,531.00
2022-05-02 $110.89 $157,551,858.62
2022-06-01 $106.68 $151,570,072.31
2022-07-01 $93.93 $133,455,951.60
2022-08-01 $103.78 $147,449,420.17
2022-09-01 $109.94 $156,209,647.73
2022-10-03 $94.90 $134,832,970.12
2022-11-01 $103.56 $147,147,042.83
2022-12-01 $96.32 $136,861,625.95
2023-01-03 $86.92 $123,508,250.85
2023-02-01 $106.87 $151,856,321.83
2023-03-01 $96.27 $136,795,244.54
2023-04-03 $97.46 $138,489,865.37
2023-05-01 $99.86 $141,892,029.37
2023-06-01 $86.55 $122,985,180.87
2023-07-03 $88.42 $125,637,756.16
2023-08-01 $86.98 $123,598,019.21
2023-09-01 $79.76 $113,339,680.37
2023-10-02 $79.79 $113,382,332.30
2023-11-01 $79.20 $112,550,329.58
2023-12-01 $90.45 $128,530,800.35
2024-01-02 $88.91 $126,346,069.54
2024-02-01 $95.14 $135,191,712.57
2024-03-01 $109.73 $155,932,515.69
2024-04-01 $119.12 $169,277,260.23
2024-05-01 $108.29 $153,886,900.14
2024-06-03 $100.73 $143,148,670.67
2024-07-01 $96.10 $136,561,254.92
2024-08-01 $91.63 $130,209,572.18
2024-09-03 $87.77 $124,725,110.84
2024-10-01 $92.61 $131,610,973.46
2024-11-01 $94.34 $134,074,859.29
2024-12-02 $115.37 $163,952,694.78
2025-01-02 $109.61 $155,768,724.52
2025-02-03 $112.75 $160,239,527.22
2025-03-03 $111.56 $158,539,743.07
2025-04-01 $96.61 $137,301,841.73
2025-05-01 $89.82 $127,646,172.40
2025-06-02 $111.71 $158,768,029.96
2025-07-01 $122.66 $174,324,813.00
2025-08-01 $115.81 $164,585,417.98
2025-09-02 $117.48 $166,958,005.23
2025-10-01 $112.19 $159,448,928.55
2025-11-03 $111.37 $158,278,243.54
2025-12-01 $106.05 $150,726,718.85
2026-01-02 $111.85 $158,967,452.25
2026-02-02 $104.45 $148,451,157.61
2026-03-02 $104.33 $148,281,612.72
2026-04-01 $96.56 $137,239,300.69
2026-05-01 $103.08 $146,507,086.62
Want to test other tickers with this strategy? Try another ticker.