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 2026-03-23.

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 2026-03-23 - $141,431,063.92

Over 64 years, portfolio value grew from $1,000.00 to $141,431,063.92.

Total Invested $771,000.00
Final Portfolio Value $141,431,063.92
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 $1,876,484.94 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 - $1,876,484.94 📉 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 $8,555.79
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 $12,377.28
1963-02-01 $0.05 $14,862.66
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 $23,076.80
1963-08-01 $0.06 $25,470.61
1963-09-04 $0.07 $29,694.74
1963-10-01 $0.07 $29,007.03
1963-11-01 $0.07 $30,786.30
1963-12-03 $0.07 $31,249.53
1964-01-01 $0.06 $30,286.95
1964-02-01 $0.06 $30,999.50
1964-03-03 $0.06 $32,692.50
1964-04-01 $0.07 $36,846.05
1964-05-01 $0.07 $38,583.02
1964-06-02 $0.07 $36,881.17
1964-07-01 $0.06 $35,968.07
1964-08-01 $0.07 $38,800.82
1964-09-01 $0.07 $40,506.01
1964-10-01 $0.08 $45,846.15
1964-11-03 $0.08 $49,064.39
1964-12-01 $0.07 $46,260.68
1965-01-01 $0.07 $47,905.13
1965-02-02 $0.08 $53,643.20
1965-03-02 $0.09 $61,884.71
1965-04-01 $0.09 $59,718.60
1965-05-01 $0.09 $62,107.73
1965-06-02 $0.09 $64,519.12
1965-07-01 $0.08 $55,874.98
1965-08-03 $0.08 $60,093.01
1965-09-01 $0.08 $59,308.34
1965-10-01 $0.08 $61,644.09
1965-11-02 $0.09 $66,188.16
1965-12-01 $0.08 $65,742.14
1966-01-01 $0.10 $76,452.39
1966-02-01 $0.10 $78,742.69
1966-03-01 $0.09 $72,881.47
1966-04-01 $0.09 $71,364.06
1966-05-03 $0.09 $77,750.01
1966-06-01 $0.08 $70,906.72
1966-07-01 $0.09 $74,810.51
1966-08-02 $0.08 $73,351.86
1966-09-01 $0.07 $62,601.47
1966-10-01 $0.07 $66,285.97
1966-11-01 $0.09 $80,543.73
1966-12-01 $0.11 $97,725.06
1967-01-04 $0.13 $117,025.41
1967-02-01 $0.15 $134,960.59
1967-03-01 $0.14 $128,484.11
1967-04-01 $0.15 $137,174.98
1967-05-02 $0.17 $157,270.06
1967-06-01 $0.16 $148,465.40
1967-07-01 $0.16 $158,313.46
1967-08-01 $0.13 $129,878.23
1967-09-01 $0.15 $149,317.29
1967-10-03 $0.16 $161,385.60
1967-11-01 $0.18 $180,271.98
1967-12-01 $0.21 $203,346.54
1968-01-03 $0.18 $180,326.28
1968-02-01 $0.19 $188,771.37
1968-03-01 $0.16 $156,507.13
1968-04-02 $0.14 $143,926.31
1968-05-01 $0.18 $186,711.48
1968-06-01 $0.22 $223,356.21
1968-07-02 $0.20 $210,716.20
1968-08-02 $0.21 $220,281.89
1968-09-04 $0.24 $251,398.86
1968-10-01 $0.25 $256,967.78
1968-11-01 $0.25 $264,912.72
1968-12-03 $0.27 $285,351.24
1969-01-01 $0.28 $298,605.62
1969-02-01 $0.28 $295,213.99
1969-03-01 $0.25 $264,929.78
1969-04-02 $0.26 $279,919.67
1969-05-01 $0.28 $295,137.74
1969-06-03 $0.26 $283,654.71
1969-07-01 $0.25 $269,704.74
1969-08-01 $0.25 $273,401.31
1969-09-03 $0.28 $305,982.63
1969-10-01 $0.32 $348,935.16
1969-11-01 $0.38 $409,908.19
1969-12-02 $0.40 $438,519.73
1970-01-01 $0.45 $490,680.33
1970-02-02 $0.48 $525,551.01
1970-03-02 $0.48 $531,137.47
1970-04-01 $0.50 $556,029.22
1970-05-01 $0.43 $472,796.42
1970-06-01 $0.40 $447,504.89
1970-07-01 $0.40 $443,419.41
1970-08-03 $0.34 $380,941.06
1970-09-01 $0.35 $393,090.66
1970-10-01 $0.39 $437,405.41
1970-11-02 $0.42 $467,347.36
1970-12-01 $0.49 $553,022.30
1971-01-04 $0.46 $519,341.05
1971-02-01 $0.54 $602,985.23
1971-03-01 $0.62 $701,816.68
1971-04-01 $0.68 $771,585.34
1971-05-03 $0.77 $868,798.24
1971-06-01 $0.83 $937,790.96
1971-07-01 $0.75 $849,928.05
1971-08-02 $0.68 $770,478.44
1971-09-01 $0.76 $865,300.21
1971-10-01 $0.73 $827,399.71
1971-11-01 $0.69 $789,451.58
1971-12-01 $0.78 $885,566.66
1972-01-03 $0.91 $1,035,114.04
1972-02-01 $1.06 $1,213,398.21
1972-03-01 $1.14 $1,305,974.89
1972-04-03 $1.08 $1,230,602.69
1972-05-01 $1.11 $1,268,864.01
1972-06-01 $1.23 $1,410,424.92
1972-07-03 $1.25 $1,436,303.21
1972-08-01 $1.29 $1,478,477.84
1972-09-01 $1.25 $1,438,275.34
1972-10-02 $1.20 $1,381,744.19
1972-11-01 $1.32 $1,515,160.60
1972-12-01 $1.34 $1,541,126.04
1973-01-02 $1.63 $1,876,484.94
1973-02-01 $1.34 $1,548,714.89
1973-03-01 $1.26 $1,453,521.83
1973-04-02 $1.26 $1,448,746.45
1973-05-01 $1.21 $1,397,730.35
1973-06-01 $1.15 $1,323,542.16
1973-07-02 $0.99 $1,147,040.23
1973-08-01 $1.16 $1,345,006.99
1973-09-04 $1.13 $1,305,424.66
1973-10-01 $1.05 $1,217,463.53
1973-11-01 $0.91 $1,052,005.98
1973-12-03 $0.58 $669,401.56
1974-01-02 $0.61 $709,207.04
1974-02-01 $0.58 $681,061.75
1974-03-01 $0.58 $680,115.67
1974-04-01 $0.65 $764,912.01
1974-05-01 $0.61 $711,275.93
1974-06-03 $0.61 $720,091.77
1974-07-01 $0.58 $676,086.43
1974-08-01 $0.49 $575,183.15
1974-09-03 $0.41 $483,918.65
1974-10-01 $0.28 $333,448.20
1974-11-01 $0.31 $366,016.97
1974-12-02 $0.29 $343,275.57
1975-01-02 $0.30 $352,212.48
1975-02-03 $0.41 $490,515.80
1975-03-03 $0.56 $674,960.77
1975-04-01 $0.63 $751,843.42
1975-05-01 $0.65 $780,837.54
1975-06-02 $0.70 $835,895.18
1975-07-01 $0.68 $816,849.96
1975-08-01 $0.60 $723,521.01
1975-09-02 $0.57 $688,345.17
1975-10-01 $0.57 $683,307.06
1975-11-03 $0.65 $785,089.59
1975-12-01 $0.66 $794,162.54
1976-01-02 $0.69 $841,639.84
1976-02-02 $0.80 $966,053.55
1976-03-01 $0.80 $971,104.34
1976-04-01 $0.81 $980,213.96
1976-05-03 $0.71 $869,594.49
1976-06-01 $0.71 $862,467.53
1976-07-01 $0.74 $904,150.74
1976-08-02 $0.65 $797,222.82
1976-09-01 $0.68 $828,806.16
1976-10-01 $0.63 $772,647.54
1976-11-01 $0.61 $753,207.15
1976-12-01 $0.58 $715,318.75
1977-01-03 $0.63 $771,658.61
1977-02-01 $0.56 $686,461.95
1977-03-01 $0.52 $646,356.81
1977-04-01 $0.47 $583,545.05
1977-05-02 $0.47 $584,545.05
1977-06-01 $0.43 $538,037.92
1977-07-01 $0.49 $605,257.64
1977-08-01 $0.49 $614,548.85
1977-09-01 $0.53 $663,301.03
1977-10-03 $0.52 $649,745.63
1977-11-01 $0.48 $600,765.22
1977-12-01 $0.55 $693,548.36
1978-01-03 $0.53 $665,302.59
1978-02-01 $0.45 $559,603.47
1978-03-01 $0.44 $548,028.38
1978-04-03 $0.42 $532,230.86
1978-05-01 $0.52 $657,347.00
1978-06-01 $0.55 $689,950.08
1978-07-03 $0.53 $671,960.62
1978-08-01 $0.57 $719,449.29
1978-09-01 $0.58 $731,029.29
1978-10-02 $0.57 $727,791.34
1978-11-01 $0.51 $654,526.46
1978-12-01 $0.52 $666,151.54
1979-01-02 $0.54 $686,306.23
1979-02-01 $0.55 $700,094.63
1979-03-01 $0.49 $632,792.99
1979-04-02 $0.51 $655,170.92
1979-05-01 $0.50 $641,183.64
1979-06-01 $0.46 $590,717.62
1979-07-02 $0.45 $583,125.12
1979-08-01 $0.53 $685,257.17
1979-09-04 $0.53 $690,566.76
1979-10-01 $0.53 $687,250.92
1979-11-01 $0.49 $640,705.53
1979-12-03 $0.54 $697,983.33
1980-01-02 $0.58 $755,342.83
1980-02-01 $0.62 $806,264.78
1980-03-03 $0.59 $765,973.54
1980-04-01 $0.60 $782,206.18
1980-05-01 $0.61 $798,458.08
1980-06-02 $0.68 $884,539.44
1980-07-01 $0.65 $848,410.36
1980-08-01 $0.70 $923,755.92
1980-09-02 $0.66 $872,219.64
1980-10-01 $0.64 $835,964.68
1980-11-03 $0.58 $760,170.25
1980-12-01 $0.63 $831,474.45
1981-01-02 $0.69 $916,061.56
1981-02-02 $0.69 $906,051.49
1981-03-02 $0.81 $1,067,980.50
1981-04-01 $0.82 $1,077,806.68
1981-05-01 $0.77 $1,021,382.36
1981-06-01 $0.84 $1,113,024.73
1981-07-01 $0.84 $1,118,450.39
1981-08-03 $0.72 $957,773.74
1981-09-01 $0.68 $909,997.55
1981-10-01 $0.62 $831,095.46
1981-11-02 $0.71 $943,203.97
1981-12-01 $0.73 $973,123.44
1982-01-04 $0.71 $954,081.43
1982-02-01 $0.65 $870,373.88
1982-03-01 $0.70 $938,325.33
1982-04-01 $0.74 $987,493.47
1982-05-03 $0.77 $1,031,231.94
1982-06-01 $0.75 $1,007,464.22
1982-07-01 $0.80 $1,068,148.76
1982-08-02 $0.71 $948,953.28
1982-09-01 $0.72 $974,925.53
1982-10-01 $0.77 $1,042,732.66
1982-11-01 $0.90 $1,217,521.09
1982-12-01 $0.92 $1,242,661.14
1983-01-03 $0.85 $1,147,010.16
1983-02-01 $0.91 $1,230,927.18
1983-03-01 $1.05 $1,423,250.56
1983-04-04 $1.05 $1,415,860.31
1983-05-02 $1.10 $1,493,332.15
1983-06-01 $1.03 $1,389,983.63
1983-07-01 $0.92 $1,250,324.36
1983-08-01 $0.87 $1,186,007.93
1983-09-01 $0.81 $1,102,961.08
1983-10-03 $0.85 $1,155,369.94
1983-11-01 $0.84 $1,143,119.64
1983-12-01 $0.67 $915,966.53
1984-01-03 $0.73 $998,181.90
1984-02-01 $0.77 $1,053,715.03
1984-03-01 $0.72 $990,637.52
1984-04-02 $0.91 $1,238,949.05
1984-05-01 $0.92 $1,263,867.57
1984-06-01 $0.90 $1,231,354.90
1984-07-02 $0.65 $891,510.47
1984-08-01 $0.77 $1,061,174.87
1984-09-04 $0.79 $1,086,292.16
1984-10-01 $0.80 $1,102,549.63
1984-11-01 $0.81 $1,108,406.79
1984-12-03 $0.82 $1,136,144.18
1985-01-02 $0.85 $1,177,249.06
1985-02-01 $1.04 $1,440,132.11
1985-03-01 $1.09 $1,499,913.19
1985-04-01 $1.10 $1,523,993.36
1985-05-01 $1.07 $1,475,753.06
1985-06-03 $1.24 $1,711,933.57
1985-07-01 $1.33 $1,844,050.41
1985-08-01 $1.29 $1,788,120.42
1985-09-03 $1.26 $1,749,493.11
1985-10-01 $1.19 $1,654,523.27
1985-11-01 $1.32 $1,832,171.78
1985-12-02 $1.40 $1,940,214.47
1986-01-02 $1.62 $2,251,692.98
1986-02-03 $1.72 $2,382,648.06
1986-03-03 $2.00 $2,783,671.42
1986-04-01 $2.12 $2,949,279.06
1986-05-01 $2.60 $3,612,361.36
1986-06-02 $2.72 $3,780,344.19
1986-07-01 $3.14 $4,374,536.76
1986-08-01 $2.73 $3,792,265.90
1986-09-02 $2.53 $3,521,672.87
1986-10-01 $2.38 $3,308,248.87
1986-11-03 $2.54 $3,541,229.87
1986-12-01 $2.51 $3,491,785.57
1987-01-02 $2.61 $3,630,693.15
1987-02-02 $3.27 $4,562,121.21
1987-03-02 $3.40 $4,745,201.96
1987-04-01 $3.65 $5,086,897.24
1987-05-01 $3.71 $5,168,960.82
1987-06-01 $3.71 $5,176,431.23
1987-07-01 $4.15 $5,786,424.52
1987-08-03 $4.26 $5,939,699.08
1987-09-01 $4.58 $6,387,441.76
1987-10-01 $4.60 $6,425,584.81
1987-11-02 $3.34 $4,657,517.04
1987-12-01 $3.07 $4,282,255.06
1988-01-04 $3.63 $5,066,469.36
1988-02-01 $3.38 $4,717,628.47
1988-03-01 $3.60 $5,034,494.97
1988-04-04 $3.36 $4,688,990.61
1988-05-02 $3.40 $4,759,574.89
1988-06-01 $3.49 $4,872,926.29
1988-07-01 $3.71 $5,190,614.55
1988-08-01 $3.71 $5,189,732.15
1988-09-01 $3.59 $5,026,955.13
1988-10-03 $3.78 $5,294,147.78
1988-11-01 $3.84 $5,375,192.74
1988-12-01 $3.69 $5,160,775.48
1989-01-03 $3.86 $5,397,754.92
1989-02-01 $4.39 $6,146,682.59
1989-03-01 $4.37 $6,116,849.00
1989-04-03 $4.70 $6,580,465.85
1989-05-01 $5.04 $7,065,097.48
1989-06-01 $5.48 $7,673,737.40
1989-07-03 $5.52 $7,736,536.34
1989-08-01 $6.46 $9,056,996.70
1989-09-01 $6.99 $9,790,397.14
1989-10-02 $7.35 $10,307,219.78
1989-11-01 $7.26 $10,173,479.41
1989-12-01 $7.66 $10,742,545.34
1990-01-02 $6.81 $9,545,335.44
1990-02-01 $6.00 $8,418,698.19
1990-03-01 $6.38 $8,947,157.98
1990-04-02 $6.56 $9,196,401.04
1990-05-01 $6.54 $9,167,653.79
1990-06-01 $7.59 $10,649,981.47
1990-07-02 $7.61 $10,682,064.59
1990-08-01 $6.88 $9,657,663.16
1990-09-04 $6.02 $8,444,973.48
1990-10-01 $5.69 $7,989,486.15
1990-11-01 $5.45 $7,649,538.71
1990-12-03 $5.99 $8,409,256.61
1991-01-02 $5.98 $8,399,859.63
1991-02-01 $6.59 $9,246,569.03
1991-03-01 $7.35 $10,320,083.19
1991-04-01 $6.96 $9,779,564.59
1991-05-01 $6.99 $9,815,756.76
1991-06-03 $7.01 $9,848,049.90
1991-07-01 $6.76 $9,494,352.64
1991-08-01 $7.21 $10,125,871.47
1991-09-03 $6.95 $9,761,126.03
1991-10-01 $6.69 $9,406,798.75
1991-11-01 $7.17 $10,081,864.94
1991-12-02 $6.38 $8,973,130.02
1992-01-02 $6.91 $9,707,054.41
1992-02-03 $8.35 $11,735,838.20
1992-03-02 $9.22 $12,963,909.77
1992-04-01 $9.20 $12,933,438.12
1992-05-01 $8.73 $12,268,892.50
1992-06-01 $9.23 $12,984,185.16
1992-07-01 $8.78 $12,354,880.91
1992-08-03 $8.62 $12,121,187.82
1992-09-01 $8.26 $11,617,143.30
1992-10-01 $8.50 $11,954,865.05
1992-11-02 $9.59 $13,491,384.86
1992-12-01 $9.68 $13,618,866.29
1993-01-04 $10.25 $14,420,977.34
1993-02-01 $10.95 $15,410,554.97
1993-03-01 $10.50 $14,778,243.48
1993-04-01 $10.68 $15,032,588.71
1993-05-03 $9.68 $13,617,128.58
1993-06-01 $10.58 $14,886,803.78
1993-07-01 $9.80 $13,788,212.76
1993-08-02 $9.00 $12,666,512.69
1993-09-01 $9.39 $13,218,230.57
1993-10-01 $9.12 $12,837,943.35
1993-11-01 $10.52 $14,812,252.57
1993-12-01 $9.83 $13,837,088.65
1994-01-03 $10.40 $14,644,552.03
1994-02-01 $11.38 $16,026,918.76
1994-03-01 $11.50 $16,197,972.60
1994-04-04 $10.05 $14,158,282.45
1994-05-02 $10.22 $14,397,731.61
1994-06-01 $10.55 $14,867,293.86
1994-07-01 $10.28 $14,484,898.35
1994-08-01 $10.33 $14,554,181.77
1994-09-01 $9.97 $14,043,012.16
1994-10-03 $9.66 $13,617,176.68
1994-11-01 $9.47 $13,345,358.28
1994-12-01 $10.47 $14,757,888.76
1995-01-03 $11.34 $15,982,689.09
1995-02-01 $12.40 $17,483,401.49
1995-03-01 $13.13 $18,512,836.87
1995-04-03 $13.29 $18,728,114.17
1995-05-01 $13.16 $18,545,518.00
1995-06-01 $13.61 $19,190,463.47
1995-07-03 $13.49 $19,019,738.42
1995-08-01 $15.01 $21,159,122.59
1995-09-01 $13.67 $19,267,840.25
1995-10-02 $13.91 $19,612,913.97
1995-11-01 $14.11 $19,904,036.27
1995-12-01 $14.97 $21,111,333.23
1996-01-02 $14.90 $21,014,935.39
1996-02-01 $15.27 $21,533,757.80
1996-03-01 $16.16 $22,786,217.28
1996-04-01 $15.88 $22,398,815.05
1996-05-01 $14.84 $20,925,480.59
1996-06-03 $14.80 $20,883,243.37
1996-07-01 $15.26 $21,532,790.96
1996-08-01 $14.10 $19,885,537.81
1996-09-03 $14.00 $19,756,555.82
1996-10-01 $15.35 $21,663,897.93
1996-11-01 $16.12 $22,744,077.73
1996-12-02 $18.18 $25,653,196.58
1997-01-02 $16.58 $23,397,069.00
1997-02-03 $17.96 $25,348,511.28
1997-03-03 $18.09 $25,523,424.04
1997-04-01 $17.84 $25,176,582.20
1997-05-01 $20.00 $28,228,329.01
1997-06-02 $19.97 $28,185,765.10
1997-07-01 $19.40 $27,380,849.85
1997-08-01 $19.93 $28,126,441.55
1997-09-02 $19.54 $27,581,940.28
1997-10-01 $20.28 $28,630,347.59
1997-11-03 $21.18 $29,899,040.73
1997-12-01 $24.19 $34,140,109.73
1998-01-02 $24.68 $34,840,513.88
1998-02-02 $26.99 $38,105,646.18
1998-03-02 $27.13 $38,303,617.00
1998-04-01 $26.30 $37,122,675.04
1998-05-01 $31.22 $44,082,801.29
1998-06-01 $27.53 $38,866,634.48
1998-07-01 $26.40 $37,267,378.00
1998-08-03 $25.89 $36,551,452.03
1998-09-01 $22.67 $32,008,214.05
1998-10-01 $18.61 $26,279,349.17
1998-11-02 $21.55 $30,426,207.17
1998-12-01 $23.56 $33,265,220.11
1999-01-04 $22.11 $31,220,142.76
1999-02-01 $25.19 $35,577,448.45
1999-03-01 $26.03 $36,766,559.34
1999-04-01 $23.56 $33,269,125.56
1999-05-03 $23.37 $33,006,099.27
1999-06-01 $21.55 $30,432,616.10
1999-07-01 $21.69 $30,631,654.39
1999-08-02 $20.33 $28,718,173.30
1999-09-01 $20.99 $29,643,441.26
1999-10-01 $18.98 $26,805,535.16
1999-11-01 $19.25 $27,192,894.65
1999-12-01 $21.17 $29,900,175.67
2000-01-03 $22.58 $31,903,419.45
2000-02-01 $27.21 $38,445,291.10
2000-03-01 $26.22 $37,044,637.36
2000-04-03 $31.61 $44,654,800.18
2000-05-01 $31.75 $44,856,048.62
2000-06-01 $31.56 $44,590,046.54
2000-07-03 $29.15 $41,186,721.89
2000-08-01 $29.86 $42,189,017.05
2000-09-01 $29.48 $41,655,975.27
2000-10-02 $29.86 $42,191,029.87
2000-11-01 $27.69 $39,121,164.73
2000-12-01 $22.68 $32,045,635.89
2001-01-02 $21.26 $30,049,128.12
2001-02-01 $23.98 $33,881,894.41
2001-03-01 $23.09 $32,635,185.99
2001-04-02 $21.29 $30,086,890.85
2001-05-01 $23.25 $32,863,159.61
2001-06-01 $24.14 $34,122,749.46
2001-07-02 $21.88 $30,918,016.69
2001-08-01 $20.30 $28,692,150.98
2001-09-04 $19.57 $27,660,354.54
2001-10-01 $13.72 $19,387,991.90
2001-11-01 $14.33 $20,260,488.75
2001-12-03 $15.20 $21,488,090.04
2002-01-02 $16.50 $23,326,516.00
2002-02-01 $17.27 $24,414,997.32
2002-03-01 $18.45 $26,090,793.61
2002-04-01 $17.62 $24,906,345.26
2002-05-01 $18.59 $26,288,610.69
2002-06-03 $17.31 $24,473,223.59
2002-07-01 $14.12 $19,971,154.12
2002-08-01 $12.95 $18,307,888.13
2002-09-03 $11.33 $16,024,483.86
2002-10-01 $12.08 $17,080,726.84
2002-11-01 $13.10 $18,528,691.17
2002-12-02 $14.92 $21,097,385.10
2003-01-02 $13.44 $19,015,157.50
2003-02-03 $13.59 $19,225,474.80
2003-03-03 $13.08 $18,510,339.27
2003-04-01 $13.33 $18,852,898.87
2003-05-01 $14.58 $20,627,895.62
2003-06-02 $15.63 $22,116,493.10
2003-07-01 $15.49 $21,919,131.14
2003-08-01 $17.54 $24,818,440.54
2003-09-02 $16.32 $23,089,199.76
2003-10-01 $16.22 $22,957,953.96
2003-11-03 $17.85 $25,262,467.54
2003-12-01 $18.05 $25,539,002.52
2004-01-02 $18.61 $26,339,162.21
2004-02-02 $18.71 $26,484,828.23
2004-03-01 $21.13 $29,902,139.20
2004-04-01 $19.93 $28,211,615.02
2004-05-03 $18.19 $25,742,009.78
2004-06-01 $18.74 $26,533,195.70
2004-07-01 $19.88 $28,136,870.05
2004-08-02 $18.16 $25,711,510.45
2004-09-01 $17.67 $25,022,417.62
2004-10-01 $18.15 $25,691,270.94
2004-11-01 $19.84 $28,085,525.21
2004-12-01 $21.76 $30,813,812.19
2005-01-03 $22.09 $31,281,077.55
2005-02-01 $22.85 $32,349,117.99
2005-03-01 $22.59 $31,990,691.63
2005-04-01 $22.67 $32,104,010.98
2005-05-02 $20.89 $29,577,590.14
2005-06-01 $21.88 $30,982,751.60
2005-07-01 $19.90 $28,186,553.24
2005-08-01 $20.31 $28,771,725.97
2005-09-01 $19.59 $27,739,142.45
2005-10-03 $19.05 $26,976,163.52
2005-11-01 $19.56 $27,707,474.42
2005-12-01 $19.80 $28,045,541.94
2006-01-03 $19.56 $27,708,751.85
2006-02-01 $20.26 $28,697,723.62
2006-03-01 $22.52 $31,901,236.09
2006-04-03 $22.40 $31,731,887.65
2006-05-01 $22.18 $31,426,239.98
2006-06-01 $24.55 $34,777,705.75
2006-07-03 $24.07 $34,097,243.83
2006-08-01 $23.53 $33,337,242.81
2006-09-01 $23.96 $33,951,603.58
2006-10-02 $24.48 $34,679,568.58
2006-11-01 $25.44 $36,043,666.25
2006-12-01 $26.53 $37,589,558.01
2007-01-03 $27.67 $39,203,342.83
2007-02-01 $28.32 $40,132,842.45
2007-03-01 $27.82 $39,423,119.12
2007-04-02 $27.88 $39,515,826.90
2007-05-01 $28.69 $40,663,209.89
2007-06-01 $28.51 $40,400,539.24
2007-07-02 $28.31 $40,117,672.35
2007-08-01 $27.74 $39,316,789.37
2007-09-04 $27.99 $39,666,432.79
2007-10-01 $28.41 $40,271,801.85
2007-11-01 $27.72 $39,284,885.69
2007-12-03 $27.09 $38,402,560.72
2008-01-02 $26.39 $37,408,564.48
2008-02-01 $25.41 $36,023,193.13
2008-03-03 $26.86 $38,080,310.10
2008-04-01 $26.45 $37,493,828.43
2008-05-01 $27.60 $39,128,058.21
2008-06-02 $27.60 $39,129,058.21
2008-07-01 $25.74 $36,486,213.45
2008-08-01 $24.93 $35,347,387.29
2008-09-02 $26.89 $38,121,641.83
2008-10-01 $25.43 $36,054,398.11
2008-11-03 $20.75 $29,427,409.19
2008-12-01 $16.85 $23,893,135.67
2009-01-02 $20.12 $28,534,724.80
2009-02-02 $16.99 $24,098,051.04
2009-03-02 $13.50 $19,148,211.03
2009-04-01 $15.81 $22,418,127.49
2009-05-01 $18.46 $26,177,353.11
2009-06-01 $21.06 $29,865,142.72
2009-07-01 $19.73 $27,980,921.57
2009-08-03 $21.47 $30,451,886.95
2009-09-01 $21.60 $30,643,809.71
2009-10-01 $23.02 $32,649,538.42
2009-11-02 $23.06 $32,710,208.10
2009-12-01 $25.85 $36,673,195.37
2010-01-04 $27.29 $38,714,713.22
2010-02-01 $25.12 $35,637,358.13
2010-03-01 $26.84 $38,076,962.62
2010-04-01 $30.25 $42,919,073.53
2010-05-03 $31.96 $45,346,719.61
2010-06-01 $28.36 $40,240,782.66
2010-07-01 $26.80 $38,020,263.69
2010-08-02 $29.34 $41,631,325.95
2010-09-01 $28.52 $40,461,139.45
2010-10-01 $28.37 $40,256,875.00
2010-11-01 $30.66 $43,505,944.67
2010-12-01 $31.59 $44,823,124.38
2011-01-03 $32.54 $46,168,891.91
2011-02-01 $34.31 $48,684,644.76
2011-03-01 $36.98 $52,482,283.67
2011-04-01 $36.86 $52,312,355.44
2011-05-02 $37.23 $52,826,122.85
2011-06-01 $34.76 $49,323,280.32
2011-07-01 $34.17 $48,494,080.25
2011-08-01 $33.07 $46,932,335.34
2011-09-01 $28.72 $40,755,454.66
2011-10-03 $24.95 $35,408,666.83
2011-11-01 $28.91 $41,026,216.20
2011-12-01 $30.96 $43,945,463.40
2012-01-03 $33.51 $47,564,812.86
2012-02-01 $34.40 $48,832,220.92
2012-03-01 $37.08 $52,632,517.48
2012-04-02 $38.35 $54,433,875.63
2012-05-01 $38.31 $54,372,806.43
2012-06-01 $38.84 $55,131,234.62
2012-07-02 $42.62 $60,496,334.58
2012-08-01 $42.70 $60,621,501.22
2012-09-04 $43.44 $61,665,561.57
2012-10-01 $45.55 $64,659,200.18
2012-11-01 $43.54 $61,816,527.86
2012-12-03 $43.12 $61,209,055.89
2013-01-02 $45.39 $64,432,193.96
2013-02-01 $48.49 $68,833,762.69
2013-03-01 $49.14 $69,767,827.01
2013-04-01 $50.35 $71,483,710.85
2013-05-01 $56.14 $79,706,146.30
2013-06-03 $56.67 $80,451,138.06
2013-07-01 $56.78 $80,616,061.67
2013-08-01 $58.05 $82,420,297.92
2013-09-03 $54.12 $76,834,987.32
2013-10-01 $57.58 $81,754,026.58
2013-11-01 $61.29 $87,026,234.38
2013-12-02 $62.98 $89,423,253.65
2014-01-02 $68.58 $97,371,054.53
2014-02-03 $62.93 $89,354,629.27
2014-03-03 $71.45 $101,445,766.84
2014-04-01 $73.34 $104,140,566.89
2014-05-01 $71.54 $101,575,419.48
2014-06-02 $75.77 $107,589,740.06
2014-07-01 $77.75 $110,399,547.73
2014-08-01 $76.77 $109,008,903.72
2014-09-02 $81.64 $115,929,880.46
2014-10-01 $78.67 $111,704,793.85
2014-11-03 $82.46 $117,093,752.58
2014-12-01 $83.35 $118,358,802.43
2015-01-02 $85.37 $121,221,800.91
2015-02-02 $83.71 $118,869,497.04
2015-03-02 $96.42 $136,921,370.18
2015-04-01 $96.01 $136,340,502.92
2015-05-01 $100.64 $142,910,257.86
2015-06-01 $101.04 $143,480,208.19
2015-07-01 $105.44 $149,739,185.29
2015-08-03 $110.93 $157,530,850.34
2015-09-01 $91.14 $129,425,484.82
2015-10-01 $94.03 $133,536,488.56
2015-11-02 $105.36 $149,626,367.54
2015-12-01 $105.68 $150,082,609.70
2016-01-04 $94.92 $134,801,068.29
2016-02-01 $87.70 $124,552,577.30
2016-03-01 $90.01 $127,826,123.26
2016-04-01 $91.32 $129,685,928.21
2016-05-02 $96.19 $136,611,697.78
2016-06-01 $90.81 $128,967,878.42
2016-07-01 $90.36 $128,327,462.06
2016-08-01 $88.70 $125,977,403.61
2016-09-01 $87.51 $124,290,608.07
2016-10-03 $85.87 $121,957,708.04
2016-11-01 $85.78 $121,826,860.08
2016-12-01 $91.86 $130,464,774.40
2017-01-03 $99.25 $140,958,776.34
2017-02-01 $104.13 $147,896,105.05
2017-03-01 $103.89 $147,551,600.67
2017-04-03 $105.91 $150,422,858.34
2017-05-01 $107.34 $152,456,970.58
2017-06-01 $101.24 $143,793,954.11
2017-07-03 $100.54 $142,798,333.78
2017-08-01 $104.26 $148,078,648.67
2017-09-01 $95.67 $135,883,687.57
2017-10-02 $94.12 $133,689,142.02
2017-11-01 $93.34 $132,578,950.80
2017-12-01 $99.20 $140,907,147.83
2018-01-02 $106.22 $150,881,240.74
2018-02-01 $104.98 $149,114,305.83
2018-03-01 $97.45 $138,426,673.89
2018-04-02 $93.74 $133,150,833.43
2018-05-01 $95.07 $135,041,235.04
2018-06-01 $94.40 $134,097,521.82
2018-07-02 $100.08 $142,155,715.32
2018-08-01 $108.20 $153,693,407.25
2018-09-04 $106.17 $150,810,204.66
2018-10-01 $111.33 $158,144,221.54
2018-11-01 $111.20 $157,954,753.07
2018-12-03 $110.85 $157,465,972.35
2019-01-02 $105.18 $149,406,287.77
2019-02-01 $107.43 $152,601,887.95
2019-03-01 $110.04 $156,318,533.76
2019-04-01 $108.59 $154,262,873.80
2019-05-01 $131.63 $186,992,092.30
2019-06-03 $127.86 $181,632,081.17
2019-07-01 $136.72 $194,219,927.84
2019-08-01 $137.76 $195,699,651.13
2019-09-03 $132.38 $188,057,503.51
2019-10-01 $125.82 $178,732,222.79
2019-11-01 $128.92 $183,148,058.20
2019-12-02 $146.28 $207,803,357.30
2020-01-02 $144.79 $205,690,554.81
2020-02-03 $138.07 $196,142,687.67
2020-03-02 $117.22 $166,525,186.16
2020-04-01 $92.74 $131,744,361.78
2020-05-01 $103.07 $146,429,899.00
2020-06-01 $116.04 $164,849,134.78
2020-07-01 $110.41 $156,855,447.31
2020-08-03 $113.67 $161,492,271.19
2020-09-01 $130.48 $185,366,666.60
2020-10-01 $120.47 $171,154,581.79
2020-11-02 $117.37 $166,741,735.68
2020-12-01 $146.00 $207,425,361.12
2021-01-04 $173.59 $246,623,963.71
2021-02-01 $167.04 $237,311,329.04
2021-03-01 $190.49 $270,638,896.67
2021-04-01 $184.62 $262,297,796.62
2021-05-03 $181.24 $257,496,190.50
2021-06-01 $174.73 $248,238,929.53
2021-07-01 $173.18 $246,046,820.98
2021-08-02 $171.51 $243,674,248.90
2021-09-01 $179.26 $254,682,548.14
2021-10-01 $171.96 $244,314,717.48
2021-11-01 $166.27 $236,237,132.47
2021-12-01 $138.88 $197,316,381.21
2022-01-03 $153.15 $217,597,345.13
2022-02-01 $141.17 $200,566,425.37
2022-03-01 $142.35 $202,247,045.04
2022-04-01 $133.85 $190,171,503.64
2022-05-02 $110.89 $157,551,853.91
2022-06-01 $106.68 $151,570,067.78
2022-07-01 $93.93 $133,455,947.61
2022-08-01 $103.78 $147,449,415.76
2022-09-01 $109.94 $156,209,643.06
2022-10-03 $94.90 $134,832,976.93
2022-11-01 $103.56 $147,147,049.27
2022-12-01 $96.32 $136,861,632.70
2023-01-03 $86.92 $123,508,258.00
2023-02-01 $106.87 $151,856,328.14
2023-03-01 $96.27 $136,795,229.61
2023-04-03 $97.46 $138,489,861.23
2023-05-01 $99.86 $141,892,025.13
2023-06-01 $86.55 $122,985,177.19
2023-07-03 $88.42 $125,637,752.41
2023-08-01 $86.98 $123,598,015.52
2023-09-01 $79.76 $113,339,676.98
2023-10-02 $79.79 $113,382,318.07
2023-11-01 $79.20 $112,550,347.90
2023-12-01 $90.45 $128,530,796.51
2024-01-02 $88.91 $126,346,065.77
2024-02-01 $95.14 $135,191,697.69
2024-03-01 $109.73 $155,932,511.03
2024-04-01 $119.12 $169,277,255.17
2024-05-01 $108.29 $153,886,895.54
2024-06-03 $100.73 $143,148,666.40
2024-07-01 $96.10 $136,561,239.99
2024-08-01 $91.63 $130,209,568.29
2024-09-03 $87.77 $124,725,107.11
2024-10-01 $92.61 $131,610,969.53
2024-11-01 $94.34 $134,074,855.28
2024-12-02 $115.37 $163,952,689.88
2025-01-02 $109.61 $155,768,709.02
2025-02-03 $112.75 $160,239,522.43
2025-03-03 $111.56 $158,539,738.33
2025-04-01 $96.61 $137,301,848.47
2025-05-01 $89.82 $127,646,168.58
2025-06-02 $111.71 $158,768,036.05
2025-07-01 $122.66 $174,324,807.79
2025-08-01 $115.81 $164,585,413.07
2025-09-02 $117.48 $166,958,000.24
2025-10-01 $112.19 $159,448,923.79
2025-11-03 $111.37 $158,278,238.82
2025-12-01 $106.05 $150,726,714.35
2026-01-02 $111.85 $158,967,447.50
2026-02-02 $104.45 $148,451,153.18
2026-03-02 $104.33 $148,281,608.29
Want to test other tickers with this strategy? Try another ticker.