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 2026-02-05.

The Dollar Cost Averaging (DCA) strategy follows these rules:

  • At the very beginning of the backtest period, if the initial trading date falls before the 5th day of the month, we make a $1,000 purchase on that date. Otherwise, we wait until the next month to begin investing.
  • For every subsequent month, we purchase $1,000 worth of the underlying stock on the first trading day of the month.

Note: All prices and share counts in this simulation use adjusted close values. Adjusted close prices retroactively account for stock splits and dividend reinvestment, To achieve similar results in practice, you would need to reinvest all dividends as they are paid.

Performance Overview

Portfolio Value Trend (Monthly, Normalized)

1962-01-03 - $1,000.00 2026-02-05 - $152,146,460.35

Over 64 years, portfolio value grew from $1,000.00 to $152,146,460.35.

Total Invested $770,000.00
Final Portfolio Value $152,146,460.35
Total Gain 19,659.28%
Annualized Return 12.00%

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 19,659.28%, with an annualized return of 12.00%.

Drawdown and Risk

The maximum drawdown recorded during this period was 85.20%. This drawdown began after a peak asset of $1,876,484.39 on 1973-01-19, and reached its lowest point on 1974-12-17 when the asset fell to $277,794.64. 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 - $1,876,484.39 📉 1974-12-17 - $277,794.64

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 $7,868.15
1962-11-01 $0.04 $8,553.32
1962-12-01 $0.04 $11,201.68
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 $18,840.35
1963-06-01 $0.06 $20,683.84
1963-07-02 $0.06 $23,076.79
1963-08-01 $0.06 $25,470.62
1963-09-04 $0.07 $29,694.73
1963-10-01 $0.07 $29,007.04
1963-11-01 $0.07 $30,786.29
1963-12-03 $0.07 $31,249.53
1964-01-01 $0.06 $30,286.94
1964-02-01 $0.06 $30,999.52
1964-03-03 $0.06 $32,692.51
1964-04-01 $0.07 $36,846.05
1964-05-01 $0.07 $38,583.02
1964-06-02 $0.07 $36,881.19
1964-07-01 $0.06 $35,968.07
1964-08-01 $0.07 $38,800.82
1964-09-01 $0.07 $40,506.00
1964-10-01 $0.08 $45,846.13
1964-11-03 $0.08 $49,064.38
1964-12-01 $0.07 $46,260.69
1965-01-01 $0.07 $47,905.15
1965-02-02 $0.08 $53,643.19
1965-03-02 $0.09 $61,884.68
1965-04-01 $0.09 $59,718.58
1965-05-01 $0.09 $62,107.71
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 $59,308.28
1965-10-01 $0.08 $61,644.07
1965-11-02 $0.09 $66,188.17
1965-12-01 $0.08 $65,742.13
1966-01-01 $0.10 $76,452.38
1966-02-01 $0.10 $78,742.69
1966-03-01 $0.09 $72,881.46
1966-04-01 $0.09 $71,364.04
1966-05-03 $0.09 $77,750.03
1966-06-01 $0.08 $70,906.70
1966-07-01 $0.09 $74,810.56
1966-08-02 $0.08 $73,351.84
1966-09-01 $0.07 $62,601.49
1966-10-01 $0.07 $66,285.96
1966-11-01 $0.09 $80,543.68
1966-12-01 $0.11 $97,725.07
1967-01-04 $0.13 $117,025.38
1967-02-01 $0.15 $134,960.65
1967-03-01 $0.14 $128,484.07
1967-04-01 $0.15 $137,175.00
1967-05-02 $0.17 $157,270.15
1967-06-01 $0.16 $148,465.37
1967-07-01 $0.16 $158,313.49
1967-08-01 $0.13 $129,878.21
1967-09-01 $0.15 $149,317.30
1967-10-03 $0.16 $161,385.54
1967-11-01 $0.18 $180,272.04
1967-12-01 $0.21 $203,346.51
1968-01-03 $0.18 $180,326.36
1968-02-01 $0.19 $188,771.25
1968-03-01 $0.16 $156,507.13
1968-04-02 $0.14 $143,926.34
1968-05-01 $0.18 $186,711.45
1968-06-01 $0.22 $223,356.22
1968-07-02 $0.20 $210,716.28
1968-08-02 $0.21 $220,281.89
1968-09-04 $0.24 $251,398.87
1968-10-01 $0.25 $256,967.70
1968-11-01 $0.25 $264,912.74
1968-12-03 $0.27 $285,351.23
1969-01-01 $0.28 $298,605.61
1969-02-01 $0.28 $295,214.08
1969-03-01 $0.25 $264,930.07
1969-04-02 $0.26 $279,919.66
1969-05-01 $0.28 $295,137.79
1969-06-03 $0.26 $283,654.64
1969-07-01 $0.25 $269,704.79
1969-08-01 $0.25 $273,401.46
1969-09-03 $0.28 $305,982.69
1969-10-01 $0.32 $348,935.09
1969-11-01 $0.38 $409,907.89
1969-12-02 $0.40 $438,519.73
1970-01-01 $0.45 $490,679.98
1970-02-02 $0.48 $525,551.14
1970-03-02 $0.48 $531,137.38
1970-04-01 $0.50 $556,029.39
1970-05-01 $0.43 $472,796.55
1970-06-01 $0.40 $447,504.83
1970-07-01 $0.40 $443,419.28
1970-08-03 $0.34 $380,941.05
1970-09-01 $0.35 $393,090.39
1970-10-01 $0.39 $437,405.27
1970-11-02 $0.42 $467,347.40
1970-12-01 $0.49 $553,022.41
1971-01-04 $0.46 $519,341.02
1971-02-01 $0.54 $602,985.20
1971-03-01 $0.62 $701,816.73
1971-04-01 $0.68 $771,585.53
1971-05-03 $0.77 $868,798.58
1971-06-01 $0.83 $937,791.30
1971-07-01 $0.75 $849,928.38
1971-08-02 $0.68 $770,478.43
1971-09-01 $0.76 $865,300.68
1971-10-01 $0.73 $827,399.90
1971-11-01 $0.69 $789,451.91
1971-12-01 $0.78 $885,567.27
1972-01-03 $0.91 $1,035,114.12
1972-02-01 $1.06 $1,213,399.11
1972-03-01 $1.14 $1,305,975.93
1972-04-03 $1.08 $1,230,602.64
1972-05-01 $1.11 $1,268,863.83
1972-06-01 $1.23 $1,410,425.15
1972-07-03 $1.25 $1,436,303.18
1972-08-01 $1.29 $1,478,477.67
1972-09-01 $1.25 $1,438,275.31
1972-10-02 $1.20 $1,381,744.43
1972-11-01 $1.32 $1,515,161.53
1972-12-01 $1.34 $1,541,125.60
1973-01-02 $1.63 $1,876,484.39
1973-02-01 $1.34 $1,548,715.28
1973-03-01 $1.26 $1,453,522.20
1973-04-02 $1.26 $1,448,746.41
1973-05-01 $1.21 $1,397,730.72
1973-06-01 $1.15 $1,323,542.39
1973-07-02 $0.99 $1,147,040.79
1973-08-01 $1.16 $1,345,007.49
1973-09-04 $1.13 $1,305,425.16
1973-10-01 $1.05 $1,217,463.61
1973-11-01 $0.91 $1,052,006.05
1973-12-03 $0.58 $669,401.61
1974-01-02 $0.61 $709,207.09
1974-02-01 $0.58 $681,061.86
1974-03-01 $0.58 $680,115.79
1974-04-01 $0.65 $764,911.99
1974-05-01 $0.61 $711,275.63
1974-06-03 $0.61 $720,092.03
1974-07-01 $0.58 $676,086.47
1974-08-01 $0.49 $575,183.37
1974-09-03 $0.41 $483,918.75
1974-10-01 $0.28 $333,448.19
1974-11-01 $0.31 $366,017.10
1974-12-02 $0.29 $343,275.45
1975-01-02 $0.30 $352,212.29
1975-02-03 $0.41 $490,515.91
1975-03-03 $0.56 $674,960.75
1975-04-01 $0.63 $751,843.40
1975-05-01 $0.65 $780,837.52
1975-06-02 $0.70 $835,895.45
1975-07-01 $0.68 $816,849.87
1975-08-01 $0.60 $723,521.13
1975-09-02 $0.57 $688,345.57
1975-10-01 $0.57 $683,307.32
1975-11-03 $0.65 $785,089.50
1975-12-01 $0.66 $794,162.24
1976-01-02 $0.69 $841,639.90
1976-02-02 $0.80 $966,053.98
1976-03-01 $0.80 $971,104.33
1976-04-01 $0.81 $980,213.30
1976-05-03 $0.71 $869,594.70
1976-06-01 $0.71 $862,467.88
1976-07-01 $0.74 $904,150.73
1976-08-02 $0.65 $797,222.37
1976-09-01 $0.68 $828,806.22
1976-10-01 $0.63 $772,647.66
1976-11-01 $0.61 $753,207.41
1976-12-01 $0.58 $715,318.87
1977-01-03 $0.63 $771,658.58
1977-02-01 $0.56 $686,462.29
1977-03-01 $0.52 $646,357.08
1977-04-01 $0.47 $583,544.79
1977-05-02 $0.47 $584,544.79
1977-06-01 $0.43 $538,037.88
1977-07-01 $0.49 $605,257.90
1977-08-01 $0.49 $614,548.71
1977-09-01 $0.53 $663,300.92
1977-10-03 $0.52 $649,745.38
1977-11-01 $0.48 $600,765.18
1977-12-01 $0.55 $693,548.63
1978-01-03 $0.53 $665,302.86
1978-02-01 $0.45 $559,603.73
1978-03-01 $0.44 $548,028.37
1978-04-03 $0.42 $532,230.55
1978-05-01 $0.52 $657,346.74
1978-06-01 $0.55 $689,950.05
1978-07-03 $0.53 $671,960.89
1978-08-01 $0.57 $719,449.11
1978-09-01 $0.58 $731,029.34
1978-10-02 $0.57 $727,791.54
1978-11-01 $0.51 $654,526.43
1978-12-01 $0.52 $666,152.04
1979-01-02 $0.54 $686,306.50
1979-02-01 $0.55 $700,094.60
1979-03-01 $0.49 $632,792.84
1979-04-02 $0.51 $655,170.96
1979-05-01 $0.50 $641,183.45
1979-06-01 $0.46 $590,717.77
1979-07-02 $0.45 $583,125.43
1979-08-01 $0.53 $685,257.44
1979-09-04 $0.53 $690,566.73
1979-10-01 $0.53 $687,251.20
1979-11-01 $0.49 $640,705.38
1979-12-03 $0.54 $697,983.60
1980-01-02 $0.58 $755,343.04
1980-02-01 $0.62 $806,264.68
1980-03-03 $0.59 $765,973.82
1980-04-01 $0.60 $782,206.07
1980-05-01 $0.61 $798,458.13
1980-06-02 $0.68 $884,539.18
1980-07-01 $0.65 $848,411.03
1980-08-01 $0.70 $923,755.27
1980-09-02 $0.66 $872,220.32
1980-10-01 $0.64 $835,964.34
1980-11-03 $0.58 $760,169.98
1980-12-01 $0.63 $831,474.58
1981-01-02 $0.69 $916,061.62
1981-02-02 $0.69 $906,051.39
1981-03-02 $0.81 $1,067,980.33
1981-04-01 $0.82 $1,077,806.35
1981-05-01 $0.77 $1,021,383.29
1981-06-01 $0.84 $1,113,024.49
1981-07-01 $0.84 $1,118,449.90
1981-08-03 $0.72 $957,773.64
1981-09-01 $0.68 $909,997.53
1981-10-01 $0.62 $831,095.51
1981-11-02 $0.71 $943,204.35
1981-12-01 $0.73 $973,123.89
1982-01-04 $0.71 $954,081.65
1982-02-01 $0.65 $870,373.85
1982-03-01 $0.70 $938,325.47
1982-04-01 $0.74 $987,493.37
1982-05-03 $0.77 $1,031,232.24
1982-06-01 $0.75 $1,007,464.84
1982-07-01 $0.80 $1,068,148.59
1982-08-02 $0.71 $948,953.17
1982-09-01 $0.72 $974,925.50
1982-10-01 $0.77 $1,042,732.65
1982-11-01 $0.90 $1,217,521.89
1982-12-01 $0.92 $1,242,661.78
1983-01-03 $0.85 $1,147,009.98
1983-02-01 $0.91 $1,230,927.42
1983-03-01 $1.05 $1,423,250.32
1983-04-04 $1.05 $1,415,860.72
1983-05-02 $1.10 $1,493,331.11
1983-06-01 $1.03 $1,389,982.91
1983-07-01 $0.92 $1,250,324.52
1983-08-01 $0.87 $1,186,008.24
1983-09-01 $0.81 $1,102,961.31
1983-10-03 $0.85 $1,155,370.01
1983-11-01 $0.84 $1,143,120.19
1983-12-01 $0.67 $915,966.58
1984-01-03 $0.73 $998,181.55
1984-02-01 $0.77 $1,053,715.10
1984-03-01 $0.72 $990,637.42
1984-04-02 $0.91 $1,238,949.04
1984-05-01 $0.92 $1,263,867.56
1984-06-01 $0.90 $1,231,355.22
1984-07-02 $0.65 $891,510.20
1984-08-01 $0.77 $1,061,174.45
1984-09-04 $0.79 $1,086,292.31
1984-10-01 $0.80 $1,102,549.45
1984-11-01 $0.81 $1,108,406.61
1984-12-03 $0.82 $1,136,144.58
1985-01-02 $0.85 $1,177,249.79
1985-02-01 $1.04 $1,440,131.70
1985-03-01 $1.09 $1,499,912.62
1985-04-01 $1.10 $1,523,993.61
1985-05-01 $1.07 $1,475,752.82
1985-06-03 $1.24 $1,711,933.51
1985-07-01 $1.33 $1,844,050.52
1985-08-01 $1.29 $1,788,121.02
1985-09-03 $1.26 $1,749,493.55
1985-10-01 $1.19 $1,654,524.36
1985-11-01 $1.32 $1,832,172.22
1985-12-02 $1.40 $1,940,214.91
1986-01-02 $1.62 $2,251,693.44
1986-02-03 $1.72 $2,382,646.88
1986-03-03 $2.00 $2,783,672.24
1986-04-01 $2.12 $2,949,279.23
1986-05-01 $2.60 $3,612,362.90
1986-06-02 $2.72 $3,780,345.40
1986-07-01 $3.14 $4,374,537.01
1986-08-01 $2.73 $3,792,266.12
1986-09-02 $2.53 $3,521,670.76
1986-10-01 $2.38 $3,308,249.40
1986-11-03 $2.54 $3,541,230.74
1986-12-01 $2.51 $3,491,783.78
1987-01-02 $2.61 $3,630,693.69
1987-02-02 $3.27 $4,562,121.81
1987-03-02 $3.40 $4,745,202.90
1987-04-01 $3.65 $5,086,895.22
1987-05-01 $3.71 $5,168,961.12
1987-06-01 $3.71 $5,176,430.53
1987-07-01 $4.15 $5,786,427.52
1987-08-03 $4.26 $5,939,699.43
1987-09-01 $4.58 $6,387,447.46
1987-10-01 $4.60 $6,425,583.86
1987-11-02 $3.34 $4,657,516.64
1987-12-01 $3.07 $4,282,252.65
1988-01-04 $3.63 $5,066,467.33
1988-02-01 $3.38 $4,717,628.08
1988-03-01 $3.60 $5,034,496.26
1988-04-04 $3.36 $4,688,991.55
1988-05-02 $3.40 $4,759,574.51
1988-06-01 $3.49 $4,872,923.91
1988-07-01 $3.71 $5,190,613.86
1988-08-01 $3.71 $5,189,730.79
1988-09-01 $3.59 $5,026,954.76
1988-10-03 $3.78 $5,294,148.09
1988-11-01 $3.84 $5,375,195.05
1988-12-01 $3.69 $5,160,773.45
1989-01-03 $3.86 $5,397,755.57
1989-02-01 $4.39 $6,146,681.61
1989-03-01 $4.37 $6,116,847.35
1989-04-03 $4.70 $6,580,464.23
1989-05-01 $5.04 $7,065,097.89
1989-06-01 $5.48 $7,673,739.18
1989-07-03 $5.52 $7,736,538.13
1989-08-01 $6.46 $9,056,995.90
1989-09-01 $6.99 $9,790,395.04
1989-10-02 $7.35 $10,307,219.05
1989-11-01 $7.26 $10,173,484.68
1989-12-01 $7.66 $10,742,549.31
1990-01-02 $6.81 $9,545,340.01
1990-02-01 $6.00 $8,418,696.68
1990-03-01 $6.38 $8,947,159.85
1990-04-02 $6.56 $9,196,405.59
1990-05-01 $6.54 $9,167,658.34
1990-06-01 $7.59 $10,649,989.45
1990-07-02 $7.61 $10,682,069.90
1990-08-01 $6.88 $9,657,666.39
1990-09-04 $6.02 $8,444,975.31
1990-10-01 $5.69 $7,989,487.96
1990-11-01 $5.45 $7,649,539.16
1990-12-03 $5.99 $8,409,251.07
1991-01-02 $5.98 $8,399,858.78
1991-02-01 $6.59 $9,246,564.88
1991-03-01 $7.35 $10,320,085.13
1991-04-01 $6.96 $9,779,563.83
1991-05-01 $6.99 $9,815,750.63
1991-06-03 $7.01 $9,848,050.48
1991-07-01 $6.76 $9,494,349.85
1991-08-01 $7.21 $10,125,872.06
1991-09-03 $6.95 $9,761,125.26
1991-10-01 $6.69 $9,406,795.95
1991-11-01 $7.17 $10,081,869.55
1991-12-02 $6.38 $8,973,128.53
1992-01-02 $6.91 $9,707,061.68
1992-02-03 $8.35 $11,735,837.55
1992-03-02 $9.22 $12,963,909.19
1992-04-01 $9.20 $12,933,442.90
1992-05-01 $8.73 $12,268,898.58
1992-06-01 $9.23 $12,984,180.55
1992-07-01 $8.78 $12,354,884.31
1992-08-03 $8.62 $12,121,192.55
1992-09-01 $8.26 $11,617,139.95
1992-10-01 $8.50 $11,954,864.41
1992-11-02 $9.59 $13,491,386.99
1992-12-01 $9.68 $13,618,868.43
1993-01-04 $10.25 $14,420,976.84
1993-02-01 $10.95 $15,410,554.53
1993-03-01 $10.50 $14,778,244.35
1993-04-01 $10.68 $15,032,584.22
1993-05-03 $9.68 $13,617,134.75
1993-06-01 $10.58 $14,886,804.65
1993-07-01 $9.80 $13,788,210.87
1993-08-02 $9.00 $12,666,514.77
1993-09-01 $9.39 $13,218,234.03
1993-10-01 $9.12 $12,837,934.70
1993-11-01 $10.52 $14,812,254.78
1993-12-01 $9.83 $13,837,089.46
1994-01-03 $10.40 $14,644,547.51
1994-02-01 $11.38 $16,026,923.72
1994-03-01 $11.50 $16,197,968.17
1994-04-04 $10.05 $14,158,283.27
1994-05-02 $10.22 $14,397,728.42
1994-06-01 $10.55 $14,867,292.04
1994-07-01 $10.28 $14,484,895.16
1994-08-01 $10.33 $14,554,185.31
1994-09-01 $9.97 $14,043,012.98
1994-10-03 $9.66 $13,617,174.78
1994-11-01 $9.47 $13,345,357.72
1994-12-01 $10.47 $14,757,888.28
1995-01-03 $11.34 $15,982,687.34
1995-02-01 $12.40 $17,483,407.89
1995-03-01 $13.13 $18,512,844.68
1995-04-03 $13.29 $18,728,105.85
1995-05-01 $13.16 $18,545,524.46
1995-06-01 $13.61 $19,190,465.94
1995-07-03 $13.49 $19,019,742.22
1995-08-01 $15.01 $21,159,121.14
1995-09-01 $13.67 $19,267,842.72
1995-10-02 $13.91 $19,612,912.42
1995-11-01 $14.11 $19,904,032.05
1995-12-01 $14.97 $21,111,343.87
1996-01-02 $14.90 $21,014,942.00
1996-02-01 $15.27 $21,533,764.44
1996-03-01 $16.16 $22,786,221.29
1996-04-01 $15.88 $22,398,820.39
1996-05-01 $14.84 $20,925,487.19
1996-06-03 $14.80 $20,883,243.24
1996-07-01 $15.26 $21,532,793.56
1996-08-01 $14.10 $19,885,534.93
1996-09-03 $14.00 $19,756,559.66
1996-10-01 $15.35 $21,663,889.77
1996-11-01 $16.12 $22,744,084.44
1996-12-02 $18.18 $25,653,203.46
1997-01-02 $16.58 $23,397,064.98
1997-02-03 $17.96 $25,348,515.45
1997-03-03 $18.09 $25,523,438.98
1997-04-01 $17.84 $25,176,583.66
1997-05-01 $20.00 $28,228,333.35
1997-06-02 $19.97 $28,185,777.51
1997-07-01 $19.40 $27,380,846.06
1997-08-01 $19.93 $28,126,443.19
1997-09-02 $19.54 $27,581,941.88
1997-10-01 $20.28 $28,630,354.64
1997-11-03 $21.18 $29,899,039.77
1997-12-01 $24.19 $34,140,109.02
1998-01-02 $24.68 $34,840,529.37
1998-02-02 $26.99 $38,105,640.32
1998-03-02 $27.13 $38,303,621.92
1998-04-01 $26.30 $37,122,674.50
1998-05-01 $31.22 $44,082,779.62
1998-06-01 $27.53 $38,866,631.35
1998-07-01 $26.40 $37,267,366.71
1998-08-03 $25.89 $36,551,451.46
1998-09-01 $22.67 $32,008,213.22
1998-10-01 $18.61 $26,279,345.31
1998-11-02 $21.55 $30,426,203.56
1998-12-01 $23.56 $33,265,227.43
1999-01-04 $22.11 $31,220,155.35
1999-02-01 $25.19 $35,577,455.91
1999-03-01 $26.03 $36,766,556.09
1999-04-01 $23.56 $33,269,132.88
1999-05-03 $23.37 $33,006,087.72
1999-06-01 $21.55 $30,432,612.49
1999-07-01 $21.69 $30,631,656.17
1999-08-02 $20.33 $28,718,180.36
1999-09-01 $20.99 $29,643,440.29
1999-10-01 $18.98 $26,805,544.80
1999-11-01 $19.25 $27,192,907.01
1999-12-01 $21.17 $29,900,177.40
2000-01-03 $22.58 $31,903,421.31
2000-02-01 $27.21 $38,445,282.56
2000-03-01 $26.22 $37,044,636.82
2000-04-03 $31.61 $44,654,797.38
2000-05-01 $31.75 $44,856,043.15
2000-06-01 $31.56 $44,590,054.52
2000-07-03 $29.15 $41,186,716.20
2000-08-01 $29.86 $42,189,030.28
2000-09-01 $29.48 $41,655,980.39
2000-10-02 $29.86 $42,191,043.10
2000-11-01 $27.69 $39,121,164.31
2000-12-01 $22.68 $32,045,643.14
2001-01-02 $21.26 $30,049,124.47
2001-02-01 $23.98 $33,881,899.08
2001-03-01 $23.09 $32,635,179.80
2001-04-02 $21.29 $30,086,900.68
2001-05-01 $23.25 $32,863,158.83
2001-06-01 $24.14 $34,122,748.75
2001-07-02 $21.88 $30,918,015.79
2001-08-01 $20.30 $28,692,144.56
2001-09-04 $19.57 $27,660,356.15
2001-10-01 $13.72 $19,387,997.07
2001-11-01 $14.33 $20,260,483.19
2001-12-03 $15.20 $21,488,093.98
2002-01-02 $16.50 $23,326,522.75
2002-02-01 $17.27 $24,415,006.83
2002-03-01 $18.45 $26,090,792.43
2002-04-01 $17.62 $24,906,341.31
2002-05-01 $18.59 $26,288,617.61
2002-06-03 $17.31 $24,473,225.01
2002-07-01 $14.12 $19,971,156.63
2002-08-01 $12.95 $18,307,890.54
2002-09-03 $11.33 $16,024,483.45
2002-10-01 $12.08 $17,080,729.18
2002-11-01 $13.10 $18,528,696.29
2002-12-02 $14.92 $21,097,378.23
2003-01-02 $13.44 $19,015,154.56
2003-02-03 $13.59 $19,225,477.27
2003-03-03 $13.08 $18,510,338.99
2003-04-01 $13.33 $18,852,902.66
2003-05-01 $14.58 $20,627,903.57
2003-06-02 $15.63 $22,116,493.03
2003-07-01 $15.49 $21,919,141.86
2003-08-01 $17.54 $24,818,441.98
2003-09-02 $16.32 $23,089,201.09
2003-10-01 $16.22 $22,957,952.59
2003-11-03 $17.85 $25,262,458.20
2003-12-01 $18.05 $25,539,014.80
2004-01-02 $18.61 $26,339,163.74
2004-02-02 $18.71 $26,484,821.66
2004-03-01 $21.13 $29,902,140.93
2004-04-01 $19.93 $28,211,616.66
2004-05-03 $18.19 $25,742,011.27
2004-06-01 $18.74 $26,533,194.54
2004-07-01 $19.88 $28,136,868.98
2004-08-02 $18.16 $25,711,514.64
2004-09-01 $17.67 $25,022,421.77
2004-10-01 $18.15 $25,691,275.13
2004-11-01 $19.84 $28,085,529.54
2004-12-01 $21.76 $30,813,819.38
2005-01-03 $22.09 $31,281,082.06
2005-02-01 $22.85 $32,349,122.56
2005-03-01 $22.59 $31,990,679.98
2005-04-01 $22.67 $32,104,015.54
2005-05-02 $20.89 $29,577,578.35
2005-06-01 $21.88 $30,982,761.50
2005-07-01 $19.90 $28,186,549.47
2005-08-01 $20.31 $28,771,722.24
2005-09-01 $19.59 $27,739,146.76
2005-10-03 $19.05 $26,976,170.48
2005-11-01 $19.56 $27,707,459.82
2005-12-01 $19.80 $28,045,540.86
2006-01-03 $19.56 $27,708,745.35
2006-02-01 $20.26 $28,697,722.59
2006-03-01 $22.52 $31,901,237.94
2006-04-03 $22.40 $31,731,889.49
2006-05-01 $22.18 $31,426,241.80
2006-06-01 $24.55 $34,777,707.77
2006-07-03 $24.07 $34,097,237.70
2006-08-01 $23.53 $33,337,242.04
2006-09-01 $23.96 $33,951,605.55
2006-10-02 $24.48 $34,679,573.29
2006-11-01 $25.44 $36,043,673.75
2006-12-01 $26.53 $37,589,560.19
2007-01-03 $27.67 $39,203,350.51
2007-02-01 $28.32 $40,132,847.48
2007-03-01 $27.82 $39,423,124.11
2007-04-02 $27.88 $39,515,829.19
2007-05-01 $28.69 $40,663,217.65
2007-06-01 $28.51 $40,400,536.17
2007-07-02 $28.31 $40,117,680.09
2007-08-01 $27.74 $39,316,783.54
2007-09-04 $27.99 $39,666,445.90
2007-10-01 $28.41 $40,271,801.48
2007-11-01 $27.72 $39,284,887.97
2007-12-03 $27.09 $38,402,557.54
2008-01-02 $26.39 $37,408,569.35
2008-02-01 $25.41 $36,023,192.51
2008-03-03 $26.86 $38,080,315.01
2008-04-01 $26.45 $37,493,833.31
2008-05-01 $27.60 $39,128,065.89
2008-06-02 $27.60 $39,129,065.89
2008-07-01 $25.74 $36,486,210.16
2008-08-01 $24.93 $35,347,383.92
2008-09-02 $26.89 $38,121,654.85
2008-10-01 $25.43 $36,054,394.79
2008-11-03 $20.75 $29,427,405.49
2008-12-01 $16.85 $23,893,134.35
2009-01-02 $20.12 $28,534,723.75
2009-02-02 $16.99 $24,098,052.44
2009-03-02 $13.50 $19,148,214.84
2009-04-01 $15.81 $22,418,132.84
2009-05-01 $18.46 $26,177,357.33
2009-06-01 $21.06 $29,865,141.74
2009-07-01 $19.73 $27,980,928.60
2009-08-03 $21.47 $30,451,886.00
2009-09-01 $21.60 $30,643,803.37
2009-10-01 $23.02 $32,649,548.43
2009-11-02 $23.06 $32,710,207.29
2009-12-01 $25.85 $36,673,181.26
2010-01-04 $27.29 $38,714,707.35
2010-02-01 $25.12 $35,637,365.60
2010-03-01 $26.84 $38,076,959.41
2010-04-01 $30.25 $42,919,073.31
2010-05-03 $31.96 $45,346,716.82
2010-06-01 $28.36 $40,240,782.29
2010-07-01 $26.80 $38,020,271.31
2010-08-02 $29.34 $41,631,322.95
2010-09-01 $28.52 $40,461,139.08
2010-10-01 $28.37 $40,256,880.03
2010-11-01 $30.66 $43,505,949.89
2010-12-01 $31.59 $44,823,129.68
2011-01-03 $32.54 $46,168,900.00
2011-02-01 $34.31 $48,684,642.16
2011-03-01 $36.98 $52,482,281.29
2011-04-01 $36.86 $52,312,369.30
2011-05-02 $37.23 $52,826,115.09
2011-06-01 $34.76 $49,323,272.35
2011-07-01 $34.17 $48,494,088.47
2011-08-01 $33.07 $46,932,327.23
2011-09-01 $28.72 $40,755,457.02
2011-10-03 $24.95 $35,408,674.29
2011-11-01 $28.91 $41,026,229.41
2011-12-01 $30.96 $43,945,449.70
2012-01-03 $33.51 $47,564,815.61
2012-02-01 $34.40 $48,832,218.33
2012-03-01 $37.08 $52,632,520.53
2012-04-02 $38.35 $54,433,884.20
2012-05-01 $38.31 $54,372,804.17
2012-06-01 $38.84 $55,131,237.81
2012-07-02 $42.62 $60,496,338.08
2012-08-01 $42.71 $60,621,510.15
2012-09-04 $43.44 $61,665,559.73
2012-10-01 $45.55 $64,659,193.09
2012-11-01 $43.54 $61,816,526.02
2012-12-03 $43.12 $61,209,059.43
2013-01-02 $45.39 $64,432,203.11
2013-02-01 $48.49 $68,833,761.26
2013-03-01 $49.14 $69,767,836.46
2013-04-01 $50.35 $71,483,709.57
2013-05-01 $56.14 $79,706,156.33
2013-06-03 $56.67 $80,451,137.30
2013-07-01 $56.78 $80,616,066.33
2013-08-01 $58.05 $82,420,308.11
2013-09-03 $54.12 $76,834,975.52
2013-10-01 $57.58 $81,754,025.89
2013-11-01 $61.29 $87,026,239.42
2013-12-02 $62.98 $89,423,258.82
2014-01-02 $68.58 $97,371,092.66
2014-02-03 $62.93 $89,354,623.61
2014-03-03 $71.45 $101,445,772.71
2014-04-01 $73.34 $104,140,605.42
2014-05-01 $71.54 $101,575,403.69
2014-06-02 $75.77 $107,589,746.28
2014-07-01 $77.75 $110,399,543.28
2014-08-01 $76.77 $109,008,899.19
2014-09-02 $81.64 $115,929,898.00
2014-10-01 $78.67 $111,704,811.15
2014-11-03 $82.46 $117,093,781.03
2014-12-01 $83.35 $118,358,809.28
2015-01-02 $85.37 $121,221,807.92
2015-02-02 $83.71 $118,869,482.25
2015-03-02 $96.42 $136,921,388.93
2015-04-01 $96.01 $136,340,532.48
2015-05-01 $100.64 $142,910,244.47
2015-06-01 $101.04 $143,480,216.49
2015-07-01 $105.44 $149,739,215.63
2015-08-03 $110.93 $157,530,859.46
2015-09-01 $91.14 $129,425,503.14
2015-10-01 $94.03 $133,536,485.45
2015-11-02 $105.36 $149,626,376.19
2015-12-01 $105.68 $150,082,596.72
2016-01-04 $94.92 $134,801,076.09
2016-02-01 $87.70 $124,552,562.84
2016-03-01 $90.01 $127,826,119.82
2016-04-01 $91.32 $129,685,924.88
2016-05-02 $96.19 $136,611,727.36
2016-06-01 $90.81 $128,967,907.55
2016-07-01 $90.36 $128,327,458.65
2016-08-01 $88.70 $125,977,421.73
2016-09-01 $87.51 $124,290,626.09
2016-10-03 $85.87 $121,957,704.26
2016-11-01 $85.78 $121,826,845.46
2016-12-01 $91.86 $130,464,792.78
2017-01-03 $99.25 $140,958,795.33
2017-02-01 $104.13 $147,896,102.77
2017-03-01 $103.89 $147,551,620.04
2017-04-03 $105.91 $150,422,877.88
2017-05-01 $107.34 $152,456,979.40
2017-06-01 $101.24 $143,793,973.27
2017-07-03 $100.54 $142,798,342.04
2017-08-01 $104.26 $148,078,668.08
2017-09-01 $95.67 $135,883,695.43
2017-10-02 $94.12 $133,689,106.41
2017-11-01 $93.34 $132,578,947.63
2017-12-01 $99.20 $140,907,155.99
2018-01-02 $106.22 $150,881,249.47
2018-02-01 $104.98 $149,114,325.29
2018-03-01 $97.45 $138,426,681.90
2018-04-02 $93.74 $133,150,851.97
2018-05-01 $95.07 $135,041,253.68
2018-06-01 $94.40 $134,097,551.25
2018-07-02 $100.08 $142,155,712.71
2018-08-01 $108.20 $153,693,405.30
2018-09-04 $106.17 $150,810,202.55
2018-10-01 $111.33 $158,144,241.52
2018-11-01 $111.20 $157,954,762.20
2018-12-03 $110.85 $157,465,970.62
2019-01-02 $105.18 $149,406,274.73
2019-02-01 $107.43 $152,601,875.10
2019-03-01 $110.04 $156,318,531.97
2019-04-01 $108.59 $154,262,904.40
2019-05-01 $131.63 $186,992,146.47
2019-06-03 $127.86 $181,632,080.84
2019-07-01 $136.72 $194,219,939.08
2019-08-01 $137.76 $195,699,640.77
2019-09-03 $132.38 $188,057,536.07
2019-10-01 $125.82 $178,732,222.29
2019-11-01 $128.92 $183,148,068.80
2019-12-02 $146.28 $207,803,325.97
2020-01-02 $144.79 $205,690,588.38
2020-02-03 $138.07 $196,142,677.34
2020-03-02 $117.22 $166,525,174.12
2020-04-01 $92.74 $131,744,369.40
2020-05-01 $103.07 $146,429,896.63
2020-06-01 $116.04 $164,849,133.48
2020-07-01 $110.41 $156,855,445.55
2020-08-03 $113.67 $161,492,280.53
2020-09-01 $130.48 $185,366,677.32
2020-10-01 $120.47 $171,154,602.53
2020-11-02 $117.37 $166,741,756.16
2020-12-01 $146.00 $207,425,351.44
2021-01-04 $173.59 $246,623,977.97
2021-02-01 $167.04 $237,311,364.45
2021-03-01 $190.49 $270,638,912.32
2021-04-01 $184.62 $262,297,833.47
2021-05-03 $181.24 $257,496,227.07
2021-06-01 $174.73 $248,238,965.57
2021-07-01 $173.18 $246,046,835.21
2021-08-02 $171.51 $243,674,263.00
2021-09-01 $179.26 $254,682,562.87
2021-10-01 $171.96 $244,314,709.93
2021-11-01 $166.27 $236,237,146.13
2021-12-01 $138.88 $197,316,414.30
2022-01-03 $153.15 $217,597,336.04
2022-02-01 $141.17 $200,566,458.65
2022-03-01 $142.35 $202,247,035.06
2022-04-01 $133.85 $190,171,514.64
2022-05-02 $110.89 $157,551,873.86
2022-06-01 $106.68 $151,570,065.71
2022-07-01 $93.93 $133,455,944.49
2022-08-01 $103.78 $147,449,413.45
2022-09-01 $109.94 $156,209,652.10
2022-10-03 $94.90 $134,832,984.73
2022-11-01 $103.56 $147,147,057.78
2022-12-01 $96.32 $136,861,640.62
2023-01-03 $86.92 $123,508,265.14
2023-02-01 $106.87 $151,856,326.08
2023-03-01 $96.27 $136,795,248.36
2023-04-03 $97.46 $138,489,869.24
2023-05-01 $99.86 $141,892,033.34
2023-06-01 $86.55 $122,985,205.99
2023-07-03 $88.42 $125,637,770.51
2023-08-01 $86.98 $123,598,022.67
2023-09-01 $79.76 $113,339,683.53
2023-10-02 $79.79 $113,382,313.79
2023-11-01 $79.20 $112,550,354.41
2023-12-01 $90.45 $128,530,803.94
2024-01-02 $88.91 $126,346,073.08
2024-02-01 $95.14 $135,191,705.51
2024-03-01 $109.73 $155,932,520.05
2024-04-01 $119.12 $169,277,275.81
2024-05-01 $108.29 $153,886,893.60
2024-06-03 $100.73 $143,148,685.52
2024-07-01 $96.10 $136,561,269.57
2024-08-01 $91.63 $130,209,575.82
2024-09-03 $87.77 $124,725,103.48
2024-10-01 $92.61 $131,610,977.14
2024-11-01 $94.34 $134,074,863.03
2024-12-02 $115.37 $163,952,699.36
2025-01-02 $109.61 $155,768,718.03
2025-02-03 $112.75 $160,239,531.70
2025-03-03 $111.56 $158,539,747.50
2025-04-01 $96.61 $137,301,856.41
2025-05-01 $89.82 $127,646,175.96
2025-06-02 $111.71 $158,768,045.23
2025-07-01 $122.66 $174,324,817.87
2025-08-01 $115.81 $164,585,422.58
2025-09-02 $117.48 $166,958,009.89
2025-10-01 $112.19 $159,448,933.01
2025-11-03 $111.37 $158,278,247.97
2025-12-01 $106.05 $150,726,723.07
2026-01-02 $111.85 $158,967,456.69
2026-02-02 $104.45 $148,451,161.76
Want to test other tickers with this strategy? Try another ticker.