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 2026-06-21.

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 2026-06-21 - $147,659,344.16

Over 64 years, portfolio value grew from $1,000.00 to $147,659,344.16.

Total Invested $774,000.00
Final Portfolio Value $147,659,344.16
Total Gain 18,977.43%
Annualized Return 11.85%

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 18,977.43%, with an annualized return of 11.85%.

Drawdown and Risk

The maximum drawdown recorded during this period was 85.20%. This drawdown began after a peak asset of $1,876,485.19 on 1973-01-19, and reached its lowest point on 1974-12-17 when the asset fell to $277,794.78. 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 - $1,876,485.19 📉 1974-12-17 - $277,794.78

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 $12,377.27
1963-02-01 $0.05 $14,862.66
1963-03-01 $0.05 $16,924.23
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 $30,786.28
1963-12-03 $0.07 $31,249.52
1964-01-01 $0.06 $30,286.93
1964-02-01 $0.06 $30,999.53
1964-03-03 $0.06 $32,692.53
1964-04-01 $0.07 $36,846.06
1964-05-01 $0.07 $38,583.03
1964-06-02 $0.07 $36,881.20
1964-07-01 $0.06 $35,968.07
1964-08-01 $0.07 $38,800.82
1964-09-01 $0.07 $40,506.02
1964-10-01 $0.08 $45,846.13
1964-11-03 $0.08 $49,064.38
1964-12-01 $0.07 $46,260.67
1965-01-01 $0.07 $47,905.15
1965-02-02 $0.08 $53,643.22
1965-03-02 $0.09 $61,884.64
1965-04-01 $0.09 $59,718.59
1965-05-01 $0.09 $62,107.70
1965-06-02 $0.09 $64,519.14
1965-07-01 $0.08 $55,874.97
1965-08-03 $0.08 $60,093.04
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 $65,742.16
1966-01-01 $0.10 $76,452.40
1966-02-01 $0.10 $78,742.73
1966-03-01 $0.09 $72,881.47
1966-04-01 $0.09 $71,364.05
1966-05-03 $0.09 $77,749.98
1966-06-01 $0.08 $70,906.72
1966-07-01 $0.09 $74,810.56
1966-08-02 $0.08 $73,351.87
1966-09-01 $0.07 $62,601.50
1966-10-01 $0.07 $66,285.93
1966-11-01 $0.09 $80,543.71
1966-12-01 $0.11 $97,725.00
1967-01-04 $0.13 $117,025.43
1967-02-01 $0.15 $134,960.66
1967-03-01 $0.14 $128,484.06
1967-04-01 $0.15 $137,174.97
1967-05-02 $0.17 $157,270.06
1967-06-01 $0.16 $148,465.38
1967-07-01 $0.16 $158,313.49
1967-08-01 $0.13 $129,878.18
1967-09-01 $0.15 $149,317.35
1967-10-03 $0.16 $161,385.57
1967-11-01 $0.18 $180,272.13
1967-12-01 $0.21 $203,346.55
1968-01-03 $0.18 $180,326.39
1968-02-01 $0.19 $188,771.37
1968-03-01 $0.16 $156,507.14
1968-04-02 $0.14 $143,926.40
1968-05-01 $0.18 $186,711.46
1968-06-01 $0.22 $223,356.35
1968-07-02 $0.20 $210,716.20
1968-08-02 $0.21 $220,281.95
1968-09-04 $0.24 $251,398.98
1968-10-01 $0.25 $256,967.77
1968-11-01 $0.25 $264,912.83
1968-12-03 $0.27 $285,351.17
1969-01-01 $0.28 $298,605.55
1969-02-01 $0.28 $295,213.92
1969-03-01 $0.25 $264,930.02
1969-04-02 $0.26 $279,919.82
1969-05-01 $0.28 $295,137.79
1969-06-03 $0.26 $283,654.76
1969-07-01 $0.25 $269,704.82
1969-08-01 $0.25 $273,401.59
1969-09-03 $0.28 $305,982.91
1969-10-01 $0.32 $348,935.12
1969-11-01 $0.38 $409,908.08
1969-12-02 $0.40 $438,519.62
1970-01-01 $0.45 $490,680.23
1970-02-02 $0.48 $525,551.30
1970-03-02 $0.48 $531,137.54
1970-04-01 $0.50 $556,029.19
1970-05-01 $0.43 $472,796.68
1970-06-01 $0.40 $447,504.82
1970-07-01 $0.40 $443,419.67
1970-08-03 $0.34 $380,940.95
1970-09-01 $0.35 $393,090.75
1970-10-01 $0.39 $437,405.40
1970-11-02 $0.42 $467,347.39
1970-12-01 $0.49 $553,022.23
1971-01-04 $0.46 $519,340.81
1971-02-01 $0.54 $602,985.26
1971-03-01 $0.62 $701,816.92
1971-04-01 $0.68 $771,585.99
1971-05-03 $0.77 $868,798.56
1971-06-01 $0.83 $937,790.88
1971-07-01 $0.75 $849,928.03
1971-08-02 $0.68 $770,478.28
1971-09-01 $0.76 $865,300.47
1971-10-01 $0.73 $827,399.96
1971-11-01 $0.69 $789,451.70
1971-12-01 $0.78 $885,567.05
1972-01-03 $0.91 $1,035,113.97
1972-02-01 $1.06 $1,213,398.42
1972-03-01 $1.14 $1,305,975.37
1972-04-03 $1.08 $1,230,603.04
1972-05-01 $1.11 $1,268,864.63
1972-06-01 $1.23 $1,410,424.86
1972-07-03 $1.25 $1,436,303.16
1972-08-01 $1.29 $1,478,477.52
1972-09-01 $1.25 $1,438,275.29
1972-10-02 $1.20 $1,381,744.68
1972-11-01 $1.32 $1,515,160.55
1972-12-01 $1.34 $1,541,125.44
1973-01-02 $1.63 $1,876,485.19
1973-02-01 $1.34 $1,548,714.84
1973-03-01 $1.26 $1,453,522.32
1973-04-02 $1.26 $1,448,746.67
1973-05-01 $1.21 $1,397,730.70
1973-06-01 $1.15 $1,323,542.23
1973-07-02 $0.99 $1,147,041.12
1973-08-01 $1.16 $1,345,006.93
1973-09-04 $1.13 $1,305,425.28
1973-10-01 $1.05 $1,217,463.46
1973-11-01 $0.91 $1,052,005.90
1973-12-03 $0.58 $669,401.53
1974-01-02 $0.61 $709,207.15
1974-02-01 $0.58 $681,061.85
1974-03-01 $0.58 $680,115.99
1974-04-01 $0.65 $764,912.26
1974-05-01 $0.61 $711,275.76
1974-06-03 $0.61 $720,091.81
1974-07-01 $0.58 $676,086.39
1974-08-01 $0.49 $575,183.29
1974-09-03 $0.41 $483,918.82
1974-10-01 $0.28 $333,448.15
1974-11-01 $0.31 $366,017.13
1974-12-02 $0.29 $343,275.41
1975-01-02 $0.30 $352,212.46
1975-02-03 $0.41 $490,515.97
1975-03-03 $0.56 $674,960.67
1975-04-01 $0.63 $751,843.53
1975-05-01 $0.65 $780,837.87
1975-06-02 $0.70 $835,895.44
1975-07-01 $0.68 $816,850.29
1975-08-01 $0.60 $723,521.26
1975-09-02 $0.57 $688,345.42
1975-10-01 $0.57 $683,307.45
1975-11-03 $0.65 $785,089.70
1975-12-01 $0.66 $794,162.51
1976-01-02 $0.69 $841,639.81
1976-02-02 $0.80 $966,053.53
1976-03-01 $0.80 $971,104.38
1976-04-01 $0.81 $980,213.50
1976-05-03 $0.71 $869,595.26
1976-06-01 $0.71 $862,467.72
1976-07-01 $0.74 $904,150.79
1976-08-02 $0.65 $797,222.64
1976-09-01 $0.68 $828,806.42
1976-10-01 $0.63 $772,647.36
1976-11-01 $0.61 $753,207.18
1976-12-01 $0.58 $715,319.08
1977-01-03 $0.63 $771,658.72
1977-02-01 $0.56 $686,462.06
1977-03-01 $0.52 $646,356.84
1977-04-01 $0.47 $583,544.97
1977-05-02 $0.47 $584,544.97
1977-06-01 $0.43 $538,037.87
1977-07-01 $0.49 $605,257.85
1977-08-01 $0.49 $614,548.92
1977-09-01 $0.53 $663,300.61
1977-10-03 $0.52 $649,745.37
1977-11-01 $0.48 $600,765.47
1977-12-01 $0.55 $693,548.47
1978-01-03 $0.53 $665,302.70
1978-02-01 $0.45 $559,603.57
1978-03-01 $0.44 $548,028.25
1978-04-03 $0.42 $532,230.47
1978-05-01 $0.52 $657,346.73
1978-06-01 $0.55 $689,950.26
1978-07-03 $0.53 $671,960.73
1978-08-01 $0.57 $719,449.32
1978-09-01 $0.58 $731,029.25
1978-10-02 $0.57 $727,791.53
1978-11-01 $0.51 $654,526.65
1978-12-01 $0.52 $666,152.10
1979-01-02 $0.54 $686,306.41
1979-02-01 $0.55 $700,094.81
1979-03-01 $0.49 $632,793.06
1979-04-02 $0.51 $655,170.80
1979-05-01 $0.50 $641,183.36
1979-06-01 $0.46 $590,717.69
1979-07-02 $0.45 $583,125.11
1979-08-01 $0.53 $685,257.28
1979-09-04 $0.53 $690,566.87
1979-10-01 $0.53 $687,251.03
1979-11-01 $0.49 $640,705.60
1979-12-03 $0.54 $697,983.51
1980-01-02 $0.58 $755,342.72
1980-02-01 $0.62 $806,264.59
1980-03-03 $0.59 $765,973.97
1980-04-01 $0.60 $782,206.22
1980-05-01 $0.61 $798,457.81
1980-06-02 $0.68 $884,539.33
1980-07-01 $0.65 $848,410.47
1980-08-01 $0.70 $923,756.12
1980-09-02 $0.66 $872,219.76
1980-10-01 $0.64 $835,964.64
1980-11-03 $0.58 $760,169.89
1980-12-01 $0.63 $831,474.26
1981-01-02 $0.69 $916,061.53
1981-02-02 $0.69 $906,050.90
1981-03-02 $0.81 $1,067,980.47
1981-04-01 $0.82 $1,077,806.81
1981-05-01 $0.77 $1,021,382.41
1981-06-01 $0.84 $1,113,024.71
1981-07-01 $0.84 $1,118,450.36
1981-08-03 $0.72 $957,773.78
1981-09-01 $0.68 $909,997.28
1981-10-01 $0.62 $831,095.65
1981-11-02 $0.71 $943,204.18
1981-12-01 $0.73 $973,123.64
1982-01-04 $0.71 $954,082.27
1982-02-01 $0.65 $870,374.24
1982-03-01 $0.70 $938,325.37
1982-04-01 $0.74 $987,493.44
1982-05-03 $0.77 $1,031,232.38
1982-06-01 $0.75 $1,007,464.74
1982-07-01 $0.80 $1,068,148.97
1982-08-02 $0.71 $948,953.24
1982-09-01 $0.72 $974,925.89
1982-10-01 $0.77 $1,042,731.99
1982-11-01 $0.90 $1,217,520.99
1982-12-01 $0.92 $1,242,662.40
1983-01-03 $0.85 $1,147,010.13
1983-02-01 $0.91 $1,230,927.16
1983-03-01 $1.05 $1,423,250.30
1983-04-04 $1.05 $1,415,860.86
1983-05-02 $1.10 $1,493,331.25
1983-06-01 $1.03 $1,389,982.73
1983-07-01 $0.92 $1,250,324.66
1983-08-01 $0.87 $1,186,009.03
1983-09-01 $0.81 $1,102,961.05
1983-10-03 $0.85 $1,155,369.66
1983-11-01 $0.84 $1,143,119.85
1983-12-01 $0.67 $915,966.57
1984-01-03 $0.73 $998,181.46
1984-02-01 $0.77 $1,053,714.92
1984-03-01 $0.72 $990,636.92
1984-04-02 $0.91 $1,238,948.78
1984-05-01 $0.92 $1,263,867.71
1984-06-01 $0.90 $1,231,355.53
1984-07-02 $0.65 $891,510.60
1984-08-01 $0.77 $1,061,174.68
1984-09-04 $0.79 $1,086,292.38
1984-10-01 $0.80 $1,102,550.09
1984-11-01 $0.81 $1,108,406.51
1984-12-03 $0.82 $1,136,144.07
1985-01-02 $0.85 $1,177,249.61
1985-02-01 $1.04 $1,440,132.01
1985-03-01 $1.09 $1,499,913.42
1985-04-01 $1.10 $1,523,993.75
1985-05-01 $1.07 $1,475,753.13
1985-06-03 $1.24 $1,711,933.81
1985-07-01 $1.33 $1,844,050.49
1985-08-01 $1.29 $1,788,119.50
1985-09-03 $1.26 $1,749,493.52
1985-10-01 $1.19 $1,654,523.84
1985-11-01 $1.32 $1,832,172.53
1985-12-02 $1.40 $1,940,214.39
1986-01-02 $1.62 $2,251,692.58
1986-02-03 $1.72 $2,382,646.84
1986-03-03 $2.00 $2,783,671.87
1986-04-01 $2.12 $2,949,279.52
1986-05-01 $2.60 $3,612,363.84
1986-06-02 $2.72 $3,780,345.35
1986-07-01 $3.14 $4,374,536.95
1986-08-01 $2.73 $3,792,266.73
1986-09-02 $2.53 $3,521,672.03
1986-10-01 $2.38 $3,308,250.01
1986-11-03 $2.54 $3,541,230.03
1986-12-01 $2.51 $3,491,785.39
1987-01-02 $2.61 $3,630,693.64
1987-02-02 $3.27 $4,562,122.40
1987-03-02 $3.40 $4,745,205.15
1987-04-01 $3.65 $5,086,897.47
1987-05-01 $3.71 $5,168,961.04
1987-06-01 $3.71 $5,176,431.12
1987-07-01 $4.15 $5,786,423.44
1987-08-03 $4.26 $5,939,694.68
1987-09-01 $4.58 $6,387,444.70
1987-10-01 $4.60 $6,425,583.76
1987-11-02 $3.34 $4,657,514.91
1987-12-01 $3.07 $4,282,252.58
1988-01-04 $3.63 $5,066,466.92
1988-02-01 $3.38 $4,717,629.01
1988-03-01 $3.60 $5,034,495.85
1988-04-04 $3.36 $4,688,994.15
1988-05-02 $3.40 $4,759,575.10
1988-06-01 $3.49 $4,872,925.84
1988-07-01 $3.71 $5,190,616.11
1988-08-01 $3.71 $5,189,732.38
1988-09-01 $3.59 $5,026,954.35
1988-10-03 $3.78 $5,294,146.68
1988-11-01 $3.84 $5,375,194.31
1988-12-01 $3.69 $5,160,776.37
1989-01-03 $3.86 $5,397,752.82
1989-02-01 $4.39 $6,146,680.85
1989-03-01 $4.37 $6,116,845.93
1989-04-03 $4.70 $6,580,466.14
1989-05-01 $5.04 $7,065,100.46
1989-06-01 $5.48 $7,673,736.40
1989-07-03 $5.52 $7,736,540.02
1989-08-01 $6.46 $9,056,994.42
1989-09-01 $6.99 $9,790,396.23
1989-10-02 $7.35 $10,307,220.23
1989-11-01 $7.26 $10,173,485.20
1989-12-01 $7.66 $10,742,547.15
1990-01-02 $6.81 $9,545,339.19
1990-02-01 $6.00 $8,418,697.89
1990-03-01 $6.38 $8,947,155.03
1990-04-02 $6.56 $9,196,402.11
1990-05-01 $6.54 $9,167,656.87
1990-06-01 $7.59 $10,649,987.29
1990-07-02 $7.61 $10,682,067.73
1990-08-01 $6.88 $9,657,666.25
1990-09-04 $6.02 $8,444,971.17
1990-10-01 $5.69 $7,989,489.18
1990-11-01 $5.45 $7,649,537.70
1990-12-03 $5.99 $8,409,254.97
1991-01-02 $5.98 $8,399,858.66
1991-02-01 $6.59 $9,246,565.42
1991-03-01 $7.35 $10,320,082.97
1991-04-01 $6.96 $9,779,567.70
1991-05-01 $6.99 $9,815,750.49
1991-06-03 $7.01 $9,848,048.32
1991-07-01 $6.76 $9,494,351.05
1991-08-01 $7.21 $10,125,872.58
1991-09-03 $6.95 $9,761,128.46
1991-10-01 $6.69 $9,406,800.50
1991-11-01 $7.17 $10,081,868.05
1991-12-02 $6.38 $8,973,129.07
1992-01-02 $6.91 $9,707,054.16
1992-02-03 $8.35 $11,735,836.03
1992-03-02 $9.22 $12,963,906.31
1992-04-01 $9.20 $12,933,442.71
1992-05-01 $8.73 $12,268,894.37
1992-06-01 $9.23 $12,984,177.68
1992-07-01 $8.78 $12,354,885.47
1992-08-03 $8.62 $12,121,187.00
1992-09-01 $8.26 $11,617,138.44
1992-10-01 $8.50 $11,954,862.89
1992-11-02 $9.59 $13,491,388.13
1992-12-01 $9.68 $13,618,869.57
1993-01-04 $10.25 $14,420,975.28
1993-02-01 $10.95 $15,410,550.28
1993-03-01 $10.50 $14,778,242.79
1993-04-01 $10.68 $15,032,586.68
1993-05-03 $9.68 $13,617,127.83
1993-06-01 $10.58 $14,886,805.77
1993-07-01 $9.80 $13,788,212.01
1993-08-02 $9.00 $12,666,513.24
1993-09-01 $9.39 $13,218,229.81
1993-10-01 $9.12 $12,837,935.85
1993-11-01 $10.52 $14,812,257.25
1993-12-01 $9.83 $13,837,090.60
1994-01-03 $10.40 $14,644,547.30
1994-02-01 $11.38 $16,026,923.48
1994-03-01 $11.50 $16,197,971.96
1994-04-04 $10.05 $14,158,283.07
1994-05-02 $10.22 $14,397,726.86
1994-06-01 $10.55 $14,867,290.48
1994-07-01 $10.28 $14,484,897.64
1994-08-01 $10.33 $14,554,181.06
1994-09-01 $9.97 $14,043,012.78
1994-10-03 $9.66 $13,617,175.93
1994-11-01 $9.47 $13,345,362.90
1994-12-01 $10.47 $14,757,888.06
1995-01-03 $11.34 $15,982,683.07
1995-02-01 $12.40 $17,483,402.26
1995-03-01 $13.13 $18,512,840.37
1995-04-03 $13.29 $18,728,105.57
1995-05-01 $13.16 $18,545,520.16
1995-06-01 $13.61 $19,190,468.34
1995-07-03 $13.49 $19,019,739.25
1995-08-01 $15.01 $21,159,112.76
1995-09-01 $13.67 $19,267,842.44
1995-10-02 $13.91 $19,612,913.48
1995-11-01 $14.11 $19,904,034.45
1995-12-01 $14.97 $21,111,343.56
1996-01-02 $14.90 $21,014,943.04
1996-02-01 $15.27 $21,533,768.16
1996-03-01 $16.16 $22,786,220.96
1996-04-01 $15.88 $22,398,826.79
1996-05-01 $14.84 $20,925,473.43
1996-06-03 $14.80 $20,883,245.63
1996-07-01 $15.26 $21,532,794.59
1996-08-01 $14.10 $19,885,525.23
1996-09-03 $14.00 $19,756,563.41
1996-10-01 $15.35 $21,663,890.80
1996-11-01 $16.12 $22,744,084.11
1996-12-02 $18.18 $25,653,211.16
1997-01-02 $16.58 $23,397,064.64
1997-02-03 $17.96 $25,348,515.07
1997-03-03 $18.09 $25,523,427.84
1997-04-01 $17.84 $25,176,575.22
1997-05-01 $20.00 $28,228,335.63
1997-06-02 $19.97 $28,185,774.40
1997-07-01 $19.40 $27,380,848.35
1997-08-01 $19.93 $28,126,450.85
1997-09-02 $19.54 $27,581,944.17
1997-10-01 $20.28 $28,630,354.22
1997-11-03 $21.18 $29,899,042.03
1997-12-01 $24.19 $34,140,108.52
1998-01-02 $24.68 $34,840,526.17
1998-02-02 $26.99 $38,105,645.14
1998-03-02 $27.13 $38,303,607.90
1998-04-01 $26.30 $37,122,682.04
1998-05-01 $31.22 $44,082,797.83
1998-06-01 $27.53 $38,866,628.09
1998-07-01 $26.40 $37,267,366.16
1998-08-03 $25.89 $36,551,440.16
1998-09-01 $22.67 $32,008,210.05
1998-10-01 $18.61 $26,279,358.39
1998-11-02 $21.55 $30,426,205.80
1998-12-01 $23.56 $33,265,224.25
1999-01-04 $22.11 $31,220,149.51
1999-02-01 $25.19 $35,577,447.31
1999-03-01 $26.03 $36,766,569.02
1999-04-01 $23.56 $33,269,129.70
1999-05-03 $23.37 $33,006,084.55
1999-06-01 $21.55 $30,432,614.74
1999-07-01 $21.69 $30,631,655.72
1999-08-02 $20.33 $28,718,179.94
1999-09-01 $20.99 $29,643,447.94
1999-10-01 $18.98 $26,805,541.71
1999-11-01 $19.25 $27,192,898.53
1999-12-01 $21.17 $29,900,166.19
2000-01-03 $22.58 $31,903,418.15
2000-02-01 $27.21 $38,445,282.00
2000-03-01 $26.22 $37,044,636.28
2000-04-03 $31.61 $44,654,804.82
2000-05-01 $31.75 $44,856,050.58
2000-06-01 $31.56 $44,590,056.56
2000-07-03 $29.15 $41,186,723.68
2000-08-01 $29.86 $42,189,021.58
2000-09-01 $29.48 $41,655,990.56
2000-10-02 $29.86 $42,191,034.40
2000-11-01 $27.69 $39,121,161.05
2000-12-01 $22.68 $32,045,637.28
2001-01-02 $21.26 $30,049,132.12
2001-02-01 $23.98 $33,881,895.89
2001-03-01 $23.09 $32,635,184.71
2001-04-02 $21.29 $30,086,897.55
2001-05-01 $23.25 $32,863,158.35
2001-06-01 $24.14 $34,122,756.34
2001-07-02 $21.88 $30,918,015.34
2001-08-01 $20.30 $28,692,144.14
2001-09-04 $19.57 $27,660,355.74
2001-10-01 $13.72 $19,387,992.74
2001-11-01 $14.33 $20,260,485.59
2001-12-03 $15.20 $21,488,092.32
2002-01-02 $16.50 $23,326,519.71
2002-02-01 $17.27 $24,415,003.77
2002-03-01 $18.45 $26,090,794.75
2002-04-01 $17.62 $24,906,340.95
2002-05-01 $18.59 $26,288,606.44
2002-06-03 $17.31 $24,473,230.05
2002-07-01 $14.12 $19,971,153.64
2002-08-01 $12.95 $18,307,891.62
2002-09-03 $11.33 $16,024,480.52
2002-10-01 $12.08 $17,080,728.93
2002-11-01 $13.10 $18,528,693.32
2002-12-02 $14.92 $21,097,379.27
2003-01-02 $13.44 $19,015,152.93
2003-02-03 $13.59 $19,225,475.64
2003-03-03 $13.08 $18,510,338.72
2003-04-01 $13.33 $18,852,895.64
2003-05-01 $14.58 $20,627,897.87
2003-06-02 $15.63 $22,116,484.61
2003-07-01 $15.49 $21,919,134.79
2003-08-01 $17.54 $24,818,441.62
2003-09-02 $16.32 $23,089,206.16
2003-10-01 $16.22 $22,957,946.86
2003-11-03 $17.85 $25,262,460.54
2003-12-01 $18.05 $25,539,009.03
2004-01-02 $18.61 $26,339,160.66
2004-02-02 $18.71 $26,484,821.28
2004-03-01 $21.13 $29,902,143.20
2004-04-01 $19.93 $28,211,616.25
2004-05-03 $18.19 $25,742,013.60
2004-06-01 $18.74 $26,533,194.15
2004-07-01 $19.88 $28,136,865.87
2004-08-02 $18.16 $25,711,503.47
2004-09-01 $17.67 $25,022,418.71
2004-10-01 $18.15 $25,691,277.46
2004-11-01 $19.84 $28,085,529.13
2004-12-01 $21.76 $30,813,824.34
2005-01-03 $22.09 $31,281,087.01
2005-02-01 $22.85 $32,349,116.70
2005-03-01 $22.59 $31,990,693.02
2005-04-01 $22.67 $32,104,015.08
2005-05-02 $20.89 $29,577,577.92
2005-06-01 $21.88 $30,982,755.65
2005-07-01 $19.90 $28,186,549.06
2005-08-01 $20.31 $28,771,735.33
2005-09-01 $19.59 $27,739,143.66
2005-10-03 $19.05 $26,976,164.69
2005-11-01 $19.56 $27,707,464.82
2005-12-01 $19.80 $28,045,540.46
2006-01-03 $19.56 $27,708,747.65
2006-02-01 $20.26 $28,697,727.57
2006-03-01 $22.52 $31,901,245.58
2006-04-03 $22.40 $31,731,889.03
2006-05-01 $22.18 $31,426,246.75
2006-06-01 $24.55 $34,777,712.67
2006-07-03 $24.07 $34,097,237.20
2006-08-01 $23.53 $33,337,244.26
2006-09-01 $23.96 $33,951,596.95
2006-10-02 $24.48 $34,679,575.49
2006-11-01 $25.44 $36,043,667.82
2006-12-01 $26.53 $37,589,559.64
2007-01-03 $27.67 $39,203,341.83
2007-02-01 $28.32 $40,132,846.90
2007-03-01 $27.82 $39,423,112.73
2007-04-02 $27.88 $39,515,828.62
2007-05-01 $28.69 $40,663,214.36
2007-06-01 $28.51 $40,400,541.00
2007-07-02 $28.31 $40,117,679.50
2007-08-01 $27.74 $39,316,801.89
2007-09-04 $27.99 $39,666,448.03
2007-10-01 $28.41 $40,271,806.30
2007-11-01 $27.72 $39,284,884.70
2007-12-03 $27.09 $38,402,559.69
2008-01-02 $26.39 $37,408,566.10
2008-02-01 $25.41 $36,023,191.99
2008-03-03 $26.86 $38,080,317.16
2008-04-01 $26.45 $37,493,843.58
2008-05-01 $27.60 $39,128,068.02
2008-06-02 $27.60 $39,129,068.02
2008-07-01 $25.74 $36,486,209.63
2008-08-01 $24.93 $35,347,386.12
2008-09-02 $26.89 $38,121,654.30
2008-10-01 $25.43 $36,054,396.97
2008-11-03 $20.75 $29,427,402.36
2008-12-01 $16.85 $23,893,139.41
2009-01-02 $20.12 $28,534,723.33
2009-02-02 $16.99 $24,098,049.38
2009-03-02 $13.50 $19,148,213.21
2009-04-01 $15.81 $22,418,129.81
2009-05-01 $18.46 $26,177,356.95
2009-06-01 $21.06 $29,865,141.31
2009-07-01 $19.73 $27,980,933.61
2009-08-03 $21.47 $30,451,882.86
2009-09-01 $21.60 $30,643,808.33
2009-10-01 $23.02 $32,649,539.84
2009-11-02 $23.06 $32,710,206.81
2009-12-01 $25.85 $36,673,186.14
2010-01-04 $27.29 $38,714,706.78
2010-02-01 $25.12 $35,637,359.68
2010-03-01 $26.84 $38,076,961.56
2010-04-01 $30.25 $42,919,072.68
2010-05-03 $31.96 $45,346,724.28
2010-06-01 $28.36 $40,240,781.70
2010-07-01 $26.80 $38,020,265.34
2010-08-02 $29.34 $41,631,319.64
2010-09-01 $28.52 $40,461,138.50
2010-10-01 $28.37 $40,256,879.45
2010-11-01 $30.66 $43,505,954.68
2010-12-01 $31.59 $44,823,120.91
2011-01-03 $32.54 $46,168,904.74
2011-02-01 $34.31 $48,684,657.70
2011-03-01 $36.98 $52,482,280.53
2011-04-01 $36.86 $52,312,363.13
2011-05-02 $37.23 $52,826,114.32
2011-06-01 $34.76 $49,323,277.05
2011-07-01 $34.17 $48,494,066.11
2011-08-01 $33.07 $46,932,342.79
2011-09-01 $28.72 $40,755,453.73
2011-10-03 $24.95 $35,408,673.78
2011-11-01 $28.91 $41,026,217.98
2011-12-01 $30.96 $43,945,449.06
2012-01-03 $33.51 $47,564,809.51
2012-02-01 $34.40 $48,832,217.62
2012-03-01 $37.08 $52,632,530.59
2012-04-02 $38.35 $54,433,883.41
2012-05-01 $38.31 $54,372,819.62
2012-06-01 $38.84 $55,131,231.60
2012-07-02 $42.62 $60,496,337.20
2012-08-01 $42.70 $60,621,498.44
2012-09-04 $43.44 $61,665,569.66
2012-10-01 $45.55 $64,659,202.99
2012-11-01 $43.54 $61,816,535.96
2012-12-03 $43.12 $61,209,047.72
2013-01-02 $45.39 $64,432,202.17
2013-02-01 $48.49 $68,833,760.27
2013-03-01 $49.14 $69,767,835.45
2013-04-01 $50.35 $71,483,719.36
2013-05-01 $56.14 $79,706,166.01
2013-06-03 $56.67 $80,451,146.96
2013-07-01 $56.78 $80,616,065.17
2013-08-01 $58.05 $82,420,301.50
2013-09-03 $54.12 $76,834,990.66
2013-10-01 $57.58 $81,754,040.96
2013-11-01 $61.29 $87,026,238.16
2013-12-02 $62.98 $89,423,262.94
2014-01-02 $68.58 $97,371,080.41
2014-02-03 $62.93 $89,354,643.98
2014-03-03 $71.45 $101,445,792.90
2014-04-01 $73.34 $104,140,571.41
2014-05-01 $71.54 $101,575,423.89
2014-06-02 $75.77 $107,589,755.56
2014-07-01 $77.75 $110,399,541.68
2014-08-01 $76.77 $109,008,908.44
2014-09-02 $81.64 $115,929,896.32
2014-10-01 $78.67 $111,704,798.70
2014-11-03 $82.46 $117,093,779.33
2014-12-01 $83.35 $118,358,796.73
2015-01-02 $85.37 $121,221,806.17
2015-02-02 $83.71 $118,869,502.19
2015-03-02 $96.42 $136,921,376.11
2015-04-01 $96.01 $136,340,519.67
2015-05-01 $100.64 $142,910,264.06
2015-06-01 $101.04 $143,480,225.24
2015-07-01 $105.44 $149,739,213.45
2015-08-03 $110.93 $157,530,878.84
2015-09-01 $91.14 $129,425,512.10
2015-10-01 $94.03 $133,536,483.51
2015-11-02 $105.36 $149,626,363.19
2015-12-01 $105.68 $150,082,605.38
2016-01-04 $94.92 $134,801,063.30
2016-02-01 $87.70 $124,552,582.70
2016-03-01 $90.01 $127,826,117.97
2016-04-01 $91.32 $129,685,923.00
2016-05-02 $96.19 $136,611,714.54
2016-06-01 $90.81 $128,967,905.69
2016-07-01 $90.36 $128,327,467.62
2016-08-01 $88.70 $125,977,409.07
2016-09-01 $87.51 $124,290,635.13
2016-10-03 $85.87 $121,957,724.17
2016-11-01 $85.78 $121,826,854.53
2016-12-01 $91.86 $130,464,790.89
2017-01-03 $99.25 $140,958,771.62
2017-02-01 $104.13 $147,896,122.30
2017-03-01 $103.89 $147,551,617.90
2017-04-03 $105.91 $150,422,864.86
2017-05-01 $107.34 $152,456,966.36
2017-06-01 $101.24 $143,793,982.02
2017-07-03 $100.54 $142,798,350.81
2017-08-01 $104.26 $148,078,644.26
2017-09-01 $95.67 $135,883,704.30
2017-10-02 $94.12 $133,689,126.15
2017-11-01 $93.34 $132,578,956.55
2017-12-01 $99.20 $140,907,132.27
2018-01-02 $106.22 $150,881,247.28
2018-02-01 $104.98 $149,114,312.29
2018-03-01 $97.45 $138,426,690.73
2018-04-02 $93.74 $133,150,850.04
2018-05-01 $95.07 $135,041,240.89
2018-06-01 $94.40 $134,097,527.63
2018-07-02 $100.08 $142,155,721.48
2018-08-01 $108.20 $153,693,413.91
2018-09-04 $106.17 $150,810,189.53
2018-10-01 $111.33 $158,144,217.56
2018-11-01 $111.20 $157,954,759.91
2018-12-03 $110.85 $157,465,979.17
2019-01-02 $105.18 $149,406,294.24
2019-02-01 $107.43 $152,601,883.72
2019-03-01 $110.04 $156,318,529.70
2019-04-01 $108.59 $154,262,891.33
2019-05-01 $131.63 $186,992,122.08
2019-06-03 $127.86 $181,632,110.72
2019-07-01 $136.72 $194,219,957.94
2019-08-01 $137.76 $195,699,659.61
2019-09-03 $132.38 $188,057,511.66
2019-10-01 $125.82 $178,732,230.54
2019-11-01 $128.92 $183,148,066.14
2019-12-02 $146.28 $207,803,322.96
2020-01-02 $144.79 $205,690,585.40
2020-02-03 $138.07 $196,142,674.50
2020-03-02 $117.22 $166,525,171.70
2020-04-01 $92.74 $131,744,378.33
2020-05-01 $103.07 $146,429,894.51
2020-06-01 $116.04 $164,849,141.93
2020-07-01 $110.41 $156,855,454.11
2020-08-03 $113.67 $161,492,289.03
2020-09-01 $130.48 $185,366,674.63
2020-10-01 $120.47 $171,154,589.21
2020-11-02 $117.37 $166,741,753.74
2020-12-01 $146.00 $207,425,370.11
2021-01-04 $173.59 $246,623,952.72
2021-02-01 $167.04 $237,311,339.33
2021-03-01 $190.49 $270,638,908.40
2021-04-01 $184.62 $262,297,851.35
2021-05-03 $181.24 $257,496,201.66
2021-06-01 $174.73 $248,238,961.97
2021-07-01 $173.18 $246,046,831.64
2021-08-02 $171.51 $243,674,281.14
2021-09-01 $179.26 $254,682,580.86
2021-10-01 $171.96 $244,314,706.39
2021-11-01 $166.27 $236,237,142.71
2021-12-01 $138.88 $197,316,389.76
2022-01-03 $153.15 $217,597,332.88
2022-02-01 $141.17 $200,566,477.42
2022-03-01 $142.35 $202,247,053.80
2022-04-01 $133.85 $190,171,511.88
2022-05-02 $110.89 $157,551,860.74
2022-06-01 $106.68 $151,570,063.51
2022-07-01 $93.93 $133,455,953.40
2022-08-01 $103.78 $147,449,422.15
2022-09-01 $109.94 $156,209,638.99
2022-10-03 $94.90 $134,832,982.77
2022-11-01 $103.56 $147,147,066.49
2022-12-01 $96.32 $136,861,649.48
2023-01-03 $86.92 $123,508,263.35
2023-02-01 $106.87 $151,856,323.88
2023-03-01 $96.27 $136,795,246.38
2023-04-03 $97.46 $138,489,878.07
2023-05-01 $99.86 $141,892,031.28
2023-06-01 $86.55 $122,985,193.36
2023-07-03 $88.42 $125,637,757.85
2023-08-01 $86.98 $123,598,020.88
2023-09-01 $79.76 $113,339,681.89
2023-10-02 $79.79 $113,382,322.99
2023-11-01 $79.20 $112,550,341.93
2023-12-01 $90.45 $128,530,802.08
2024-01-02 $88.91 $126,346,071.24
2024-02-01 $95.14 $135,191,703.55
2024-03-01 $109.73 $155,932,517.79
2024-04-01 $119.12 $169,277,262.51
2024-05-01 $108.29 $153,886,902.21
2024-06-03 $100.73 $143,148,672.60
2024-07-01 $96.10 $136,561,256.75
2024-08-01 $91.63 $130,209,573.94
2024-09-03 $87.77 $124,725,112.52
2024-10-01 $92.61 $131,610,975.23
2024-11-01 $94.34 $134,074,861.09
2024-12-02 $115.37 $163,952,696.98
2025-01-02 $109.61 $155,768,715.77
2025-02-03 $112.75 $160,239,529.37
2025-03-03 $111.56 $158,539,745.20
2025-04-01 $96.61 $137,301,854.42
2025-05-01 $89.82 $127,646,174.11
2025-06-02 $111.71 $158,768,042.93
2025-07-01 $122.66 $174,324,815.34
2025-08-01 $115.81 $164,585,420.20
2025-09-02 $117.48 $166,958,007.47
2025-10-01 $112.19 $159,448,930.70
2025-11-03 $111.37 $158,278,245.67
2025-12-01 $106.05 $150,726,720.88
2026-01-02 $111.85 $158,967,454.39
2026-02-02 $104.45 $148,451,159.61
2026-03-02 $104.33 $148,281,614.71
2026-04-01 $96.56 $137,239,302.53
2026-05-01 $103.08 $146,507,088.59
2026-06-01 $102.85 $146,181,185.97
Want to test other tickers with this strategy? Try another ticker.