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 2026-03-22.

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 2026-03-22 - $141,431,064.43

Over 64 years, portfolio value grew from $1,000.00 to $141,431,064.43.

Total Invested $771,000.00
Final Portfolio Value $141,431,064.43
Total Gain 18,243.85%
Annualized Return 11.82%

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 18,243.85%, with an annualized return of 11.82%.

Drawdown and Risk

The maximum drawdown recorded during this period was 85.20%. This drawdown began after a peak asset of $1,876,485.23 on 1973-01-19, and reached its lowest point on 1974-12-17 when the asset fell to $277,794.67. 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 - $1,876,485.23 📉 1974-12-17 - $277,794.67

Max drawdown: 85.20% over 697 days.

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

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

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

Monthly Investment Breakdown

Date Price Portfolio Value
1962-01-03 $0.06 $1,000.00
1962-02-01 $0.06 $2,006.72
1962-03-01 $0.06 $3,000.02
1962-04-03 $0.06 $3,977.60
1962-05-01 $0.05 $4,695.42
1962-06-01 $0.05 $5,370.99
1962-07-03 $0.04 $5,546.41
1962-08-01 $0.04 $6,649.12
1962-09-01 $0.05 $8,555.79
1962-10-02 $0.04 $7,868.14
1962-11-01 $0.04 $8,553.32
1962-12-01 $0.04 $11,201.68
1963-01-01 $0.04 $12,377.28
1963-02-01 $0.05 $14,862.67
1963-03-01 $0.05 $16,924.22
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 $23,076.79
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 $30,786.27
1963-12-03 $0.07 $31,249.54
1964-01-01 $0.06 $30,286.91
1964-02-01 $0.06 $30,999.53
1964-03-03 $0.06 $32,692.50
1964-04-01 $0.07 $36,846.05
1964-05-01 $0.07 $38,583.04
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 $40,506.03
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 $47,905.15
1965-02-02 $0.08 $53,643.20
1965-03-02 $0.09 $61,884.67
1965-04-01 $0.09 $59,718.61
1965-05-01 $0.09 $62,107.67
1965-06-02 $0.09 $64,519.15
1965-07-01 $0.08 $55,874.97
1965-08-03 $0.08 $60,093.02
1965-09-01 $0.08 $59,308.32
1965-10-01 $0.08 $61,644.08
1965-11-02 $0.09 $66,188.18
1965-12-01 $0.08 $65,742.14
1966-01-01 $0.10 $76,452.38
1966-02-01 $0.10 $78,742.72
1966-03-01 $0.09 $72,881.44
1966-04-01 $0.09 $71,364.06
1966-05-03 $0.09 $77,749.98
1966-06-01 $0.08 $70,906.72
1966-07-01 $0.09 $74,810.51
1966-08-02 $0.08 $73,351.84
1966-09-01 $0.07 $62,601.51
1966-10-01 $0.07 $66,285.97
1966-11-01 $0.09 $80,543.69
1966-12-01 $0.11 $97,725.06
1967-01-04 $0.13 $117,025.36
1967-02-01 $0.15 $134,960.60
1967-03-01 $0.14 $128,484.11
1967-04-01 $0.15 $137,174.94
1967-05-02 $0.17 $157,270.02
1967-06-01 $0.16 $148,465.38
1967-07-01 $0.16 $158,313.47
1967-08-01 $0.13 $129,878.17
1967-09-01 $0.15 $149,317.28
1967-10-03 $0.16 $161,385.66
1967-11-01 $0.18 $180,272.10
1967-12-01 $0.21 $203,346.57
1968-01-03 $0.18 $180,326.40
1968-02-01 $0.19 $188,771.31
1968-03-01 $0.16 $156,507.13
1968-04-02 $0.14 $143,926.36
1968-05-01 $0.18 $186,711.42
1968-06-01 $0.22 $223,356.34
1968-07-02 $0.20 $210,716.09
1968-08-02 $0.21 $220,281.94
1968-09-04 $0.24 $251,398.69
1968-10-01 $0.25 $256,967.73
1968-11-01 $0.25 $264,912.85
1968-12-03 $0.27 $285,351.18
1969-01-01 $0.28 $298,605.34
1969-02-01 $0.28 $295,213.78
1969-03-01 $0.25 $264,929.98
1969-04-02 $0.26 $279,919.64
1969-05-01 $0.28 $295,137.71
1969-06-03 $0.26 $283,654.62
1969-07-01 $0.25 $269,704.77
1969-08-01 $0.25 $273,401.51
1969-09-03 $0.28 $305,982.80
1969-10-01 $0.32 $348,935.07
1969-11-01 $0.38 $409,907.90
1969-12-02 $0.40 $438,519.83
1970-01-01 $0.45 $490,679.85
1970-02-02 $0.48 $525,551.21
1970-03-02 $0.48 $531,137.48
1970-04-01 $0.50 $556,029.23
1970-05-01 $0.43 $472,796.46
1970-06-01 $0.40 $447,504.80
1970-07-01 $0.40 $443,419.35
1970-08-03 $0.34 $380,941.03
1970-09-01 $0.35 $393,090.53
1970-10-01 $0.39 $437,405.41
1970-11-02 $0.42 $467,347.50
1970-12-01 $0.49 $553,022.37
1971-01-04 $0.46 $519,341.22
1971-02-01 $0.54 $602,985.16
1971-03-01 $0.62 $701,816.95
1971-04-01 $0.68 $771,585.48
1971-05-03 $0.77 $868,798.52
1971-06-01 $0.83 $937,791.30
1971-07-01 $0.75 $849,927.86
1971-08-02 $0.68 $770,478.51
1971-09-01 $0.76 $865,300.49
1971-10-01 $0.73 $827,399.58
1971-11-01 $0.69 $789,451.93
1971-12-01 $0.78 $885,566.80
1972-01-03 $0.91 $1,035,113.98
1972-02-01 $1.06 $1,213,398.22
1972-03-01 $1.14 $1,305,975.03
1972-04-03 $1.08 $1,230,603.38
1972-05-01 $1.11 $1,268,864.02
1972-06-01 $1.23 $1,410,423.97
1972-07-03 $1.25 $1,436,303.63
1972-08-01 $1.29 $1,478,477.44
1972-09-01 $1.25 $1,438,275.76
1972-10-02 $1.20 $1,381,744.07
1972-11-01 $1.32 $1,515,161.71
1972-12-01 $1.34 $1,541,125.37
1973-01-02 $1.63 $1,876,485.23
1973-02-01 $1.34 $1,548,715.31
1973-03-01 $1.26 $1,453,522.39
1973-04-02 $1.26 $1,448,746.32
1973-05-01 $1.21 $1,397,730.49
1973-06-01 $1.15 $1,323,541.75
1973-07-02 $0.99 $1,147,040.79
1973-08-01 $1.16 $1,345,006.72
1973-09-04 $1.13 $1,305,425.08
1973-10-01 $1.05 $1,217,463.40
1973-11-01 $0.91 $1,052,005.92
1973-12-03 $0.58 $669,401.43
1974-01-02 $0.61 $709,207.25
1974-02-01 $0.58 $681,062.03
1974-03-01 $0.58 $680,115.81
1974-04-01 $0.65 $764,912.01
1974-05-01 $0.61 $711,275.58
1974-06-03 $0.61 $720,092.06
1974-07-01 $0.58 $676,086.29
1974-08-01 $0.49 $575,183.02
1974-09-03 $0.41 $483,918.80
1974-10-01 $0.28 $333,448.06
1974-11-01 $0.31 $366,017.04
1974-12-02 $0.29 $343,275.47
1975-01-02 $0.30 $352,212.48
1975-02-03 $0.41 $490,515.95
1975-03-03 $0.56 $674,960.49
1975-04-01 $0.63 $751,843.35
1975-05-01 $0.65 $780,837.76
1975-06-02 $0.70 $835,895.33
1975-07-01 $0.68 $816,849.53
1975-08-01 $0.60 $723,520.94
1975-09-02 $0.57 $688,345.25
1975-10-01 $0.57 $683,307.13
1975-11-03 $0.65 $785,089.53
1975-12-01 $0.66 $794,162.40
1976-01-02 $0.69 $841,639.77
1976-02-02 $0.80 $966,053.78
1976-03-01 $0.80 $971,104.20
1976-04-01 $0.81 $980,213.68
1976-05-03 $0.71 $869,594.93
1976-06-01 $0.71 $862,467.83
1976-07-01 $0.74 $904,150.82
1976-08-02 $0.65 $797,222.32
1976-09-01 $0.68 $828,806.60
1976-10-01 $0.63 $772,647.61
1976-11-01 $0.61 $753,207.44
1976-12-01 $0.58 $715,318.90
1977-01-03 $0.63 $771,658.54
1977-02-01 $0.56 $686,462.54
1977-03-01 $0.52 $646,356.67
1977-04-01 $0.47 $583,544.80
1977-05-02 $0.47 $584,544.80
1977-06-01 $0.43 $538,038.00
1977-07-01 $0.49 $605,257.53
1977-08-01 $0.49 $614,548.78
1977-09-01 $0.53 $663,300.66
1977-10-03 $0.52 $649,745.56
1977-11-01 $0.48 $600,765.56
1977-12-01 $0.55 $693,548.44
1978-01-03 $0.53 $665,302.82
1978-02-01 $0.45 $559,603.55
1978-03-01 $0.44 $548,028.08
1978-04-03 $0.42 $532,230.48
1978-05-01 $0.52 $657,346.93
1978-06-01 $0.55 $689,950.38
1978-07-03 $0.53 $671,960.85
1978-08-01 $0.57 $719,449.07
1978-09-01 $0.58 $731,029.15
1978-10-02 $0.57 $727,791.20
1978-11-01 $0.51 $654,526.69
1978-12-01 $0.52 $666,151.70
1979-01-02 $0.54 $686,306.61
1979-02-01 $0.55 $700,094.33
1979-03-01 $0.49 $632,792.92
1979-04-02 $0.51 $655,171.23
1979-05-01 $0.50 $641,183.45
1979-06-01 $0.46 $590,717.55
1979-07-02 $0.45 $583,125.32
1979-08-01 $0.53 $685,257.41
1979-09-04 $0.53 $690,566.77
1979-10-01 $0.53 $687,251.16
1979-11-01 $0.49 $640,705.45
1979-12-03 $0.54 $697,983.72
1980-01-02 $0.58 $755,342.76
1980-02-01 $0.62 $806,264.87
1980-03-03 $0.59 $765,973.93
1980-04-01 $0.60 $782,206.42
1980-05-01 $0.61 $798,458.40
1980-06-02 $0.68 $884,538.82
1980-07-01 $0.65 $848,410.36
1980-08-01 $0.70 $923,755.61
1980-09-02 $0.66 $872,219.80
1980-10-01 $0.64 $835,964.21
1980-11-03 $0.58 $760,170.02
1980-12-01 $0.63 $831,474.54
1981-01-02 $0.69 $916,061.49
1981-02-02 $0.69 $906,051.34
1981-03-02 $0.81 $1,067,980.35
1981-04-01 $0.82 $1,077,806.84
1981-05-01 $0.77 $1,021,382.68
1981-06-01 $0.84 $1,113,024.19
1981-07-01 $0.84 $1,118,450.08
1981-08-03 $0.72 $957,773.35
1981-09-01 $0.68 $909,997.48
1981-10-01 $0.62 $831,095.62
1981-11-02 $0.71 $943,204.30
1981-12-01 $0.73 $973,124.08
1982-01-04 $0.71 $954,081.91
1982-02-01 $0.65 $870,374.12
1982-03-01 $0.70 $938,325.17
1982-04-01 $0.74 $987,493.48
1982-05-03 $0.77 $1,031,232.34
1982-06-01 $0.75 $1,007,464.54
1982-07-01 $0.80 $1,068,148.45
1982-08-02 $0.71 $948,953.44
1982-09-01 $0.72 $974,925.77
1982-10-01 $0.77 $1,042,732.27
1982-11-01 $0.90 $1,217,521.34
1982-12-01 $0.92 $1,242,662.03
1983-01-03 $0.85 $1,147,010.16
1983-02-01 $0.91 $1,230,927.02
1983-03-01 $1.05 $1,423,249.59
1983-04-04 $1.05 $1,415,860.15
1983-05-02 $1.10 $1,493,332.00
1983-06-01 $1.03 $1,389,983.64
1983-07-01 $0.92 $1,250,324.69
1983-08-01 $0.87 $1,186,008.50
1983-09-01 $0.81 $1,102,960.84
1983-10-03 $0.85 $1,155,369.94
1983-11-01 $0.84 $1,143,120.29
1983-12-01 $0.67 $915,966.53
1984-01-03 $0.73 $998,181.82
1984-02-01 $0.77 $1,053,715.04
1984-03-01 $0.72 $990,637.12
1984-04-02 $0.91 $1,238,948.57
1984-05-01 $0.92 $1,263,867.49
1984-06-01 $0.90 $1,231,355.07
1984-07-02 $0.65 $891,510.40
1984-08-01 $0.77 $1,061,174.96
1984-09-04 $0.79 $1,086,291.92
1984-10-01 $0.80 $1,102,549.64
1984-11-01 $0.81 $1,108,406.30
1984-12-03 $0.82 $1,136,144.68
1985-01-02 $0.85 $1,177,249.40
1985-02-01 $1.04 $1,440,132.11
1985-03-01 $1.09 $1,499,913.36
1985-04-01 $1.10 $1,523,992.70
1985-05-01 $1.07 $1,475,753.40
1985-06-03 $1.24 $1,711,933.74
1985-07-01 $1.33 $1,844,050.42
1985-08-01 $1.29 $1,788,120.75
1985-09-03 $1.26 $1,749,493.28
1985-10-01 $1.19 $1,654,523.61
1985-11-01 $1.32 $1,832,171.95
1985-12-02 $1.40 $1,940,213.98
1986-01-02 $1.62 $2,251,693.15
1986-02-03 $1.72 $2,382,647.41
1986-03-03 $2.00 $2,783,671.43
1986-04-01 $2.12 $2,949,279.07
1986-05-01 $2.60 $3,612,361.71
1986-06-02 $2.72 $3,780,344.53
1986-07-01 $3.14 $4,374,537.43
1986-08-01 $2.73 $3,792,264.58
1986-09-02 $2.53 $3,521,671.22
1986-10-01 $2.38 $3,308,249.88
1986-11-03 $2.54 $3,541,229.22
1986-12-01 $2.51 $3,491,784.92
1987-01-02 $2.61 $3,630,692.16
1987-02-02 $3.27 $4,562,119.56
1987-03-02 $3.40 $4,745,203.30
1987-04-01 $3.65 $5,086,895.27
1987-05-01 $3.71 $5,168,961.50
1987-06-01 $3.71 $5,176,431.58
1987-07-01 $4.15 $5,786,425.21
1987-08-03 $4.26 $5,939,696.44
1987-09-01 $4.58 $6,387,448.44
1987-10-01 $4.60 $6,425,586.16
1987-11-02 $3.34 $4,657,516.05
1987-12-01 $3.07 $4,282,255.41
1988-01-04 $3.63 $5,066,467.38
1988-02-01 $3.38 $4,717,627.49
1988-03-01 $3.60 $5,034,495.98
1988-04-04 $3.36 $4,688,989.96
1988-05-02 $3.40 $4,759,576.91
1988-06-01 $3.49 $4,872,925.97
1988-07-01 $3.71 $5,190,614.24
1988-08-01 $3.71 $5,189,733.17
1988-09-01 $3.59 $5,026,951.48
1988-10-03 $3.78 $5,294,148.80
1988-11-01 $3.84 $5,375,191.09
1988-12-01 $3.69 $5,160,775.83
1989-01-03 $3.86 $5,397,753.93
1989-02-01 $4.39 $6,146,681.27
1989-03-01 $4.37 $6,116,846.35
1989-04-03 $4.70 $6,580,465.20
1989-05-01 $5.04 $7,065,099.51
1989-06-01 $5.48 $7,673,738.76
1989-07-03 $5.52 $7,736,537.70
1989-08-01 $6.46 $9,056,992.06
1989-09-01 $6.99 $9,790,400.51
1989-10-02 $7.35 $10,307,219.81
1989-11-01 $7.26 $10,173,486.80
1989-12-01 $7.66 $10,742,543.37
1990-01-02 $6.81 $9,545,338.81
1990-02-01 $6.00 $8,418,698.22
1990-03-01 $6.38 $8,947,153.33
1990-04-02 $6.56 $9,196,403.75
1990-05-01 $6.54 $9,167,657.83
1990-06-01 $7.59 $10,649,982.85
1990-07-02 $7.61 $10,682,066.64
1990-08-01 $6.88 $9,657,665.86
1990-09-04 $6.02 $8,444,973.51
1990-10-01 $5.69 $7,989,491.53
1990-11-01 $5.45 $7,649,532.71
1990-12-03 $5.99 $8,409,254.63
1991-01-02 $5.98 $8,399,861.00
1991-02-01 $6.59 $9,246,563.71
1991-03-01 $7.35 $10,320,081.89
1991-04-01 $6.96 $9,779,567.97
1991-05-01 $6.99 $9,815,751.43
1991-06-03 $7.01 $9,848,044.58
1991-07-01 $6.76 $9,494,345.31
1991-08-01 $7.21 $10,125,868.15
1991-09-03 $6.95 $9,761,126.06
1991-10-01 $6.69 $9,406,797.44
1991-11-01 $7.17 $10,081,865.64
1991-12-02 $6.38 $8,973,130.05
1992-01-02 $6.91 $9,707,059.14
1992-02-03 $8.35 $11,735,834.22
1992-03-02 $9.22 $12,963,904.45
1992-04-01 $9.20 $12,933,446.22
1992-05-01 $8.73 $12,268,896.56
1992-06-01 $9.23 $12,984,182.52
1992-07-01 $8.78 $12,354,880.95
1992-08-03 $8.62 $12,121,183.83
1992-09-01 $8.26 $11,617,143.34
1992-10-01 $8.50 $11,954,863.75
1992-11-02 $9.59 $13,491,384.91
1992-12-01 $9.68 $13,618,867.68
1993-01-04 $10.25 $14,420,977.39
1993-02-01 $10.95 $15,410,556.37
1993-03-01 $10.50 $14,778,244.88
1993-04-01 $10.68 $15,032,582.05
1993-05-03 $9.68 $13,617,121.92
1993-06-01 $10.58 $14,886,802.49
1993-07-01 $9.80 $13,788,211.46
1993-08-02 $9.00 $12,666,514.08
1993-09-01 $9.39 $13,218,233.31
1993-10-01 $9.12 $12,837,935.34
1993-11-01 $10.52 $14,812,253.97
1993-12-01 $9.83 $13,837,091.39
1994-01-03 $10.40 $14,644,549.40
1994-02-01 $11.38 $16,026,920.16
1994-03-01 $11.50 $16,197,967.28
1994-04-04 $10.05 $14,158,275.78
1994-05-02 $10.22 $14,397,727.63
1994-06-01 $10.55 $14,867,295.26
1994-07-01 $10.28 $14,484,897.06
1994-08-01 $10.33 $14,554,184.51
1994-09-01 $9.97 $14,043,012.22
1994-10-03 $9.66 $13,617,172.69
1994-11-01 $9.47 $13,345,361.02
1994-12-01 $10.47 $14,757,883.44
1995-01-03 $11.34 $15,982,687.81
1995-02-01 $12.40 $17,483,401.56
1995-03-01 $13.13 $18,512,835.60
1995-04-03 $13.29 $18,728,106.17
1995-05-01 $13.16 $18,545,526.14
1995-06-01 $13.61 $19,190,467.58
1995-07-03 $13.49 $19,019,731.77
1995-08-01 $15.01 $21,159,122.67
1995-09-01 $13.67 $19,267,836.29
1995-10-02 $13.91 $19,612,904.63
1995-11-01 $14.11 $19,904,032.31
1995-12-01 $14.97 $21,111,338.69
1996-01-02 $14.90 $21,014,942.20
1996-02-01 $15.27 $21,533,755.20
1996-03-01 $16.16 $22,786,225.43
1996-04-01 $15.88 $22,398,828.59
1996-05-01 $14.84 $20,925,477.97
1996-06-03 $14.80 $20,883,244.79
1996-07-01 $15.26 $21,532,800.46
1996-08-01 $14.10 $19,885,531.16
1996-09-03 $14.00 $19,756,557.24
1996-10-01 $15.35 $21,663,891.28
1996-11-01 $16.12 $22,744,077.82
1996-12-02 $18.18 $25,653,202.06
1997-01-02 $16.58 $23,397,061.02
1997-02-03 $17.96 $25,348,516.76
1997-03-03 $18.09 $25,523,421.44
1997-04-01 $17.84 $25,176,584.98
1997-05-01 $20.00 $28,228,334.50
1997-06-02 $19.97 $28,185,784.05
1997-07-01 $19.40 $27,380,849.95
1997-08-01 $19.93 $28,126,444.35
1997-09-02 $19.54 $27,581,945.77
1997-10-01 $20.28 $28,630,347.69
1997-11-03 $21.18 $29,899,043.53
1997-12-01 $24.19 $34,140,112.54
1998-01-02 $24.68 $34,840,522.08
1998-02-02 $26.99 $38,105,640.93
1998-03-02 $27.13 $38,303,619.83
1998-04-01 $26.30 $37,122,688.63
1998-05-01 $31.22 $44,082,785.30
1998-06-01 $27.53 $38,866,621.15
1998-07-01 $26.40 $37,267,364.67
1998-08-03 $25.89 $36,551,441.39
1998-09-01 $22.67 $32,008,208.78
1998-10-01 $18.61 $26,279,346.57
1998-11-02 $21.55 $30,426,204.59
1998-12-01 $23.56 $33,265,225.62
1999-01-04 $22.11 $31,220,145.57
1999-02-01 $25.19 $35,577,448.59
1999-03-01 $26.03 $36,766,556.79
1999-04-01 $23.56 $33,269,131.07
1999-05-03 $23.37 $33,006,085.92
1999-06-01 $21.55 $30,432,613.52
1999-07-01 $21.69 $30,631,659.89
1999-08-02 $20.33 $28,718,176.10
1999-09-01 $20.99 $29,643,444.07
1999-10-01 $18.98 $26,805,537.95
1999-11-01 $19.25 $27,192,902.83
1999-12-01 $21.17 $29,900,170.39
2000-01-03 $22.58 $31,903,416.87
2000-02-01 $27.21 $38,445,285.85
2000-03-01 $26.22 $37,044,632.11
2000-04-03 $31.61 $44,654,803.04
2000-05-01 $31.75 $44,856,046.09
2000-06-01 $31.56 $44,590,044.01
2000-07-03 $29.15 $41,186,722.04
2000-08-01 $29.86 $42,189,017.20
2000-09-01 $29.48 $41,655,978.12
2000-10-02 $29.86 $42,191,030.02
2000-11-01 $27.69 $39,121,159.49
2000-12-01 $22.68 $32,045,638.70
2001-01-02 $21.26 $30,049,128.23
2001-02-01 $23.98 $33,881,897.23
2001-03-01 $23.09 $32,635,178.02
2001-04-02 $21.29 $30,086,893.65
2001-05-01 $23.25 $32,863,159.73
2001-06-01 $24.14 $34,122,738.80
2001-07-02 $21.88 $30,918,016.80
2001-08-01 $20.30 $28,692,148.39
2001-09-04 $19.57 $27,660,360.04
2001-10-01 $13.72 $19,387,994.67
2001-11-01 $14.33 $20,260,482.09
2001-12-03 $15.20 $21,488,095.51
2002-01-02 $16.50 $23,326,513.39
2002-02-01 $17.27 $24,415,000.10
2002-03-01 $18.45 $26,090,799.10
2002-04-01 $17.62 $24,906,339.96
2002-05-01 $18.59 $26,288,602.69
2002-06-03 $17.31 $24,473,229.08
2002-07-01 $14.12 $19,971,151.50
2002-08-01 $12.95 $18,307,888.20
2002-09-03 $11.33 $16,024,485.27
2002-10-01 $12.08 $17,080,729.60
2002-11-01 $13.10 $18,528,689.89
2002-12-02 $14.92 $21,097,379.78
2003-01-02 $13.44 $19,015,153.53
2003-02-03 $13.59 $19,225,473.53
2003-03-03 $13.08 $18,510,339.34
2003-04-01 $13.33 $18,852,898.94
2003-05-01 $14.58 $20,627,899.75
2003-06-02 $15.63 $22,116,489.13
2003-07-01 $15.49 $21,919,129.87
2003-08-01 $17.54 $24,818,443.33
2003-09-02 $16.32 $23,089,202.54
2003-10-01 $16.22 $22,957,948.64
2003-11-03 $17.85 $25,262,470.33
2003-12-01 $18.05 $25,539,008.02
2004-01-02 $18.61 $26,339,165.01
2004-02-02 $18.71 $26,484,817.52
2004-03-01 $21.13 $29,902,142.01
2004-04-01 $19.93 $28,211,617.83
2004-05-03 $18.19 $25,742,015.27
2004-06-01 $18.74 $26,533,193.10
2004-07-01 $19.88 $28,136,872.85
2004-08-02 $18.16 $25,711,510.55
2004-09-01 $17.67 $25,022,415.01
2004-10-01 $18.15 $25,691,271.04
2004-11-01 $19.84 $28,085,528.01
2004-12-01 $21.76 $30,813,815.01
2005-01-03 $22.09 $31,281,088.46
2005-02-01 $22.85 $32,349,123.51
2005-03-01 $22.59 $31,990,689.04
2005-04-01 $22.67 $32,104,005.70
2005-05-02 $20.89 $29,577,584.85
2005-06-01 $21.88 $30,982,759.82
2005-07-01 $19.90 $28,186,553.34
2005-08-01 $20.31 $28,771,723.38
2005-09-01 $19.59 $27,739,142.55
2005-10-03 $19.05 $26,976,163.62
2005-11-01 $19.56 $27,707,469.12
2005-12-01 $19.80 $28,045,544.74
2006-01-03 $19.56 $27,708,749.25
2006-02-01 $20.26 $28,697,723.73
2006-03-01 $22.52 $31,901,241.61
2006-04-03 $22.40 $31,731,887.76
2006-05-01 $22.18 $31,426,248.20
2006-06-01 $24.55 $34,777,708.58
2006-07-03 $24.07 $34,097,241.25
2006-08-01 $23.53 $33,337,245.64
2006-09-01 $23.96 $33,951,603.70
2006-10-02 $24.48 $34,679,568.71
2006-11-01 $25.44 $36,043,674.49
2006-12-01 $26.53 $37,589,566.25
2007-01-03 $27.67 $39,203,348.38
2007-02-01 $28.32 $40,132,842.60
2007-03-01 $27.82 $39,423,119.27
2007-04-02 $27.88 $39,515,821.64
2007-05-01 $28.69 $40,663,207.34
2007-06-01 $28.51 $40,400,533.98
2007-07-02 $28.31 $40,117,675.20
2007-08-01 $27.74 $39,316,794.92
2007-09-04 $27.99 $39,666,446.45
2007-10-01 $28.41 $40,271,802.00
2007-11-01 $27.72 $39,284,885.84
2007-12-03 $27.09 $38,402,552.75
2008-01-02 $26.39 $37,408,567.32
2008-02-01 $25.41 $36,023,190.56
2008-03-03 $26.86 $38,080,307.54
2008-04-01 $26.45 $37,493,831.27
2008-05-01 $27.60 $39,128,055.65
2008-06-02 $27.60 $39,129,055.65
2008-07-01 $25.74 $36,486,213.59
2008-08-01 $24.93 $35,347,384.71
2008-09-02 $26.89 $38,121,652.78
2008-10-01 $25.43 $36,054,398.24
2008-11-03 $20.75 $29,427,403.89
2008-12-01 $16.85 $23,893,143.87
2009-01-02 $20.12 $28,534,722.20
2009-02-02 $16.99 $24,098,053.83
2009-03-02 $13.50 $19,148,213.81
2009-04-01 $15.81 $22,418,130.27
2009-05-01 $18.46 $26,177,353.21
2009-06-01 $21.06 $29,865,137.41
2009-07-01 $19.73 $27,980,924.38
2009-08-03 $21.47 $30,451,884.35
2009-09-01 $21.60 $30,643,807.11
2009-10-01 $23.02 $32,649,543.95
2009-11-02 $23.06 $32,710,205.51
2009-12-01 $25.85 $36,673,190.09
2010-01-04 $27.29 $38,714,699.83
2010-02-01 $25.12 $35,637,358.26
2010-03-01 $26.84 $38,076,965.46
2010-04-01 $30.25 $42,919,076.39
2010-05-03 $31.96 $45,346,717.07
2010-06-01 $28.36 $40,240,774.69
2010-07-01 $26.80 $38,020,266.54
2010-08-02 $29.34 $41,631,320.69
2010-09-01 $28.52 $40,461,139.60
2010-10-01 $28.37 $40,256,877.85
2010-11-01 $30.66 $43,505,947.53
2010-12-01 $31.59 $44,823,124.54
2011-01-03 $32.54 $46,168,908.32
2011-02-01 $34.31 $48,684,639.52
2011-03-01 $36.98 $52,482,267.62
2011-04-01 $36.86 $52,312,355.63
2011-05-02 $37.23 $52,826,106.81
2011-06-01 $34.76 $49,323,285.92
2011-07-01 $34.17 $48,494,080.42
2011-08-01 $33.07 $46,932,319.27
2011-09-01 $28.72 $40,755,457.52
2011-10-03 $24.95 $35,408,672.37
2011-11-01 $28.91 $41,026,221.77
2011-12-01 $30.96 $43,945,458.14
2012-01-03 $33.51 $47,564,807.62
2012-02-01 $34.40 $48,832,215.68
2012-03-01 $37.08 $52,632,517.67
2012-04-02 $38.35 $54,433,881.25
2012-05-01 $38.31 $54,372,801.22
2012-06-01 $38.84 $55,131,218.58
2012-07-02 $42.62 $60,496,340.21
2012-08-01 $42.71 $60,621,506.86
2012-09-04 $43.44 $61,665,550.97
2012-10-01 $45.55 $64,659,205.83
2012-11-01 $43.54 $61,816,528.08
2012-12-03 $43.12 $61,209,050.70
2013-01-02 $45.39 $64,432,188.78
2013-02-01 $48.49 $68,833,741.28
2013-03-01 $49.14 $69,767,843.51
2013-04-01 $50.35 $71,483,711.11
2013-05-01 $56.14 $79,706,146.60
2013-06-03 $56.67 $80,451,127.52
2013-07-01 $56.78 $80,616,067.38
2013-08-01 $58.05 $82,420,287.39
2013-09-03 $54.12 $76,834,976.77
2013-10-01 $57.58 $81,754,032.29
2013-11-01 $61.29 $87,026,240.12
2013-12-02 $62.98 $89,423,264.81
2014-01-02 $68.58 $97,371,087.38
2014-02-03 $62.93 $89,354,645.85
2014-03-03 $71.45 $101,445,778.04
2014-04-01 $73.34 $104,140,578.10
2014-05-01 $71.54 $101,575,398.19
2014-06-02 $75.77 $107,589,729.62
2014-07-01 $77.75 $110,399,537.30
2014-08-01 $76.77 $109,008,893.28
2014-09-02 $81.64 $115,929,880.88
2014-10-01 $78.67 $111,704,794.26
2014-11-03 $82.46 $117,093,763.85
2014-12-01 $83.35 $118,358,781.19
2015-01-02 $85.37 $121,221,801.35
2015-02-02 $83.71 $118,869,508.31
2015-03-02 $96.42 $136,921,381.51
2015-04-01 $96.01 $136,340,492.59
2015-05-01 $100.64 $142,910,247.55
2015-06-01 $101.04 $143,480,219.55
2015-07-01 $105.44 $149,739,196.68
2015-08-03 $110.93 $157,530,840.08
2015-09-01 $91.14 $129,425,485.29
2015-10-01 $94.03 $133,536,478.21
2015-11-02 $105.36 $149,626,368.08
2015-12-01 $105.68 $150,082,610.25
2016-01-04 $94.92 $134,801,057.95
2016-02-01 $87.70 $124,552,588.59
2016-03-01 $90.01 $127,826,123.73
2016-04-01 $91.32 $129,685,907.02
2016-05-02 $96.19 $136,611,698.28
2016-06-01 $90.81 $128,967,900.57
2016-07-01 $90.36 $128,327,451.69
2016-08-01 $88.70 $125,977,414.91
2016-09-01 $87.51 $124,290,619.36
2016-10-03 $85.87 $121,957,697.65
2016-11-01 $85.78 $121,826,860.53
2016-12-01 $91.86 $130,464,785.71
2017-01-03 $99.25 $140,958,776.86
2017-02-01 $104.13 $147,896,094.75
2017-03-01 $103.89 $147,551,622.88
2017-04-03 $105.91 $150,422,837.22
2017-05-01 $107.34 $152,456,971.14
2017-06-01 $101.24 $143,793,976.31
2017-07-03 $100.54 $142,798,334.30
2017-08-01 $104.26 $148,078,670.89
2017-09-01 $95.67 $135,883,688.07
2017-10-02 $94.12 $133,689,110.00
2017-11-01 $93.34 $132,578,951.29
2017-12-01 $99.20 $140,907,126.68
2018-01-02 $106.22 $150,881,241.29
2018-02-01 $104.98 $149,114,317.21
2018-03-01 $97.45 $138,426,685.23
2018-04-02 $93.74 $133,150,812.24
2018-05-01 $95.07 $135,041,246.37
2018-06-01 $94.40 $134,097,533.15
2018-07-02 $100.08 $142,155,726.68
2018-08-01 $108.20 $153,693,418.65
2018-09-04 $106.17 $150,810,183.54
2018-10-01 $111.33 $158,144,232.95
2018-11-01 $111.20 $157,954,753.64
2018-12-03 $110.85 $157,465,972.92
2019-01-02 $105.18 $149,406,277.48
2019-02-01 $107.43 $152,601,877.67
2019-03-01 $110.04 $156,318,523.50
2019-04-01 $108.59 $154,262,896.05
2019-05-01 $131.63 $186,992,136.33
2019-06-03 $127.86 $181,632,060.16
2019-07-01 $136.72 $194,219,950.23
2019-08-01 $137.76 $195,699,651.84
2019-09-03 $132.38 $188,057,525.88
2019-10-01 $125.82 $178,732,223.44
2019-11-01 $128.92 $183,148,080.55
2019-12-02 $146.28 $207,803,314.71
2020-01-02 $144.79 $205,690,577.24
2020-02-03 $138.07 $196,142,645.03
2020-03-02 $117.22 $166,525,175.93
2020-04-01 $92.74 $131,744,373.10
2020-05-01 $103.07 $146,429,888.70
2020-06-01 $116.04 $164,849,135.38
2020-07-01 $110.41 $156,855,437.05
2020-08-03 $113.67 $161,492,271.78
2020-09-01 $130.48 $185,366,688.95
2020-10-01 $120.47 $171,154,582.42
2020-11-02 $117.37 $166,741,736.29
2020-12-01 $146.00 $207,425,361.88
2021-01-04 $173.59 $246,623,964.61
2021-02-01 $167.04 $237,311,351.59
2021-03-01 $190.49 $270,638,897.66
2021-04-01 $184.62 $262,297,840.94
2021-05-03 $181.24 $257,496,213.12
2021-06-01 $174.73 $248,238,952.12
2021-07-01 $173.18 $246,046,821.88
2021-08-02 $171.51 $243,674,249.79
2021-09-01 $179.26 $254,682,570.75
2021-10-01 $171.96 $244,314,718.38
2021-11-01 $166.27 $236,237,133.33
2021-12-01 $138.88 $197,316,381.93
2022-01-03 $153.15 $217,597,324.25
2022-02-01 $141.17 $200,566,426.10
2022-03-01 $142.35 $202,247,045.78
2022-04-01 $133.85 $190,171,504.33
2022-05-02 $110.89 $157,551,854.48
2022-06-01 $106.68 $151,570,057.50
2022-07-01 $93.93 $133,455,937.26
2022-08-01 $103.78 $147,449,416.30
2022-09-01 $109.94 $156,209,643.64
2022-10-03 $94.90 $134,832,966.58
2022-11-01 $103.56 $147,147,038.97
2022-12-01 $96.32 $136,861,633.20
2023-01-03 $86.92 $123,508,258.45
2023-02-01 $106.87 $151,856,317.85
2023-03-01 $96.27 $136,795,230.11
2023-04-03 $97.46 $138,489,872.58
2023-05-01 $99.86 $141,892,025.65
2023-06-01 $86.55 $122,985,188.48
2023-07-03 $88.42 $125,637,752.87
2023-08-01 $86.98 $123,598,005.13
2023-09-01 $79.76 $113,339,666.55
2023-10-02 $79.79 $113,382,307.65
2023-11-01 $79.20 $112,550,337.47
2023-12-01 $90.45 $128,530,807.82
2024-01-02 $88.91 $126,346,066.23
2024-02-01 $95.14 $135,191,698.19
2024-03-01 $109.73 $155,932,511.60
2024-04-01 $119.12 $169,277,255.79
2024-05-01 $108.29 $153,886,896.11
2024-06-03 $100.73 $143,148,666.92
2024-07-01 $96.10 $136,561,240.49
2024-08-01 $91.63 $130,209,568.77
2024-09-03 $87.77 $124,725,107.57
2024-10-01 $92.61 $131,610,970.01
2024-11-01 $94.34 $134,074,855.77
2024-12-02 $115.37 $163,952,690.48
2025-01-02 $109.61 $155,768,709.59
2025-02-03 $112.75 $160,239,523.02
2025-03-03 $111.56 $158,539,738.91
2025-04-01 $96.61 $137,301,848.97
2025-05-01 $89.82 $127,646,169.05
2025-06-02 $111.71 $158,768,036.64
2025-07-01 $122.66 $174,324,808.43
2025-08-01 $115.81 $164,585,413.67
2025-09-02 $117.48 $166,958,000.85
2025-10-01 $112.19 $159,448,924.37
2025-11-03 $111.37 $158,278,239.39
2025-12-01 $106.05 $150,726,714.90
2026-01-02 $111.85 $158,967,448.09
2026-02-02 $104.45 $148,451,153.72
2026-03-02 $104.33 $148,281,608.83
Want to test other tickers with this strategy? Try another ticker.