Backtest: Dollar Cost Averaging KO (The Coca-Cola Company)

This analysis evaluates a dollar-cost-averaging strategy over the past 64 years, providing a historical perspective on KO's performance from 1962-01-03 to 2025-09-13.

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 2025-09-13 - $149,260,393.53

Over 64 years, portfolio value grew from $1,000.00 to $149,260,393.53.

Total Invested $765,000.00
Final Portfolio Value $149,260,393.53
Total Gain 19,411.16%
Annualized Return 12.05%

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 KO resulted in a total gain of 19,411.16%, with an annualized return of 12.05%.

Drawdown and Risk

The maximum drawdown recorded during this period was 66.65%. This drawdown began after a peak asset of $509,174.74 on 1973-03-14, and reached its lowest point on 1974-10-04 when the asset fell to $169,830.37. The drawdown lasted for 569 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

📈 1973-03-14 - $509,174.74 📉 1974-10-04 - $169,830.37

Max drawdown: 66.65% over 569 days.

The drawdown was substantial, though not uncommon for long-term equity strategies that span full market cycles. This level suggests exposure to significant corrections or crashes. 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 0.18, reflecting the tradeoff between return and volatility.

The Calmar Ratio is on the lower side of what's commonly seen in broad-market strategies over extended periods.

Monthly Investment Breakdown

Date Price Portfolio Value
1962-01-03 $0.05 $1,000.00
1962-02-01 $0.04 $1,923.27
1962-03-01 $0.04 $2,892.33
1962-04-03 $0.04 $4,053.90
1962-05-01 $0.04 $4,895.94
1962-06-01 $0.04 $5,446.06
1962-07-03 $0.04 $6,126.77
1962-08-01 $0.04 $7,692.61
1962-09-01 $0.04 $8,636.55
1962-10-02 $0.04 $8,931.69
1962-11-01 $0.04 $10,147.44
1962-12-01 $0.04 $12,089.69
1963-01-01 $0.04 $12,949.53
1963-02-01 $0.04 $14,709.04
1963-03-01 $0.04 $15,668.30
1963-04-02 $0.04 $17,572.01
1963-05-01 $0.04 $18,200.08
1963-06-01 $0.04 $19,298.53
1963-07-02 $0.05 $21,220.91
1963-08-01 $0.05 $21,946.73
1963-09-04 $0.05 $24,469.26
1963-10-01 $0.05 $25,721.88
1963-11-01 $0.05 $26,972.83
1963-12-03 $0.05 $28,741.51
1964-01-01 $0.06 $32,425.37
1964-02-01 $0.06 $34,126.41
1964-03-03 $0.06 $35,523.72
1964-04-01 $0.06 $38,605.47
1964-05-01 $0.06 $39,835.69
1964-06-02 $0.06 $40,835.69
1964-07-01 $0.06 $43,664.83
1964-08-01 $0.07 $46,866.80
1964-09-01 $0.07 $47,442.35
1964-10-01 $0.07 $48,092.08
1964-11-03 $0.06 $47,845.22
1964-12-01 $0.07 $50,026.07
1965-01-01 $0.07 $53,546.05
1965-02-02 $0.07 $59,063.78
1965-03-02 $0.08 $61,950.29
1965-04-01 $0.07 $59,044.98
1965-05-01 $0.08 $64,470.86
1965-06-02 $0.08 $65,470.86
1965-07-01 $0.08 $65,160.52
1965-08-03 $0.08 $66,690.26
1965-09-01 $0.08 $68,550.72
1965-10-01 $0.08 $69,928.79
1965-11-02 $0.08 $69,592.64
1965-12-01 $0.08 $74,822.36
1966-01-01 $0.09 $80,196.65
1966-02-01 $0.09 $80,963.47
1966-03-01 $0.08 $76,062.42
1966-04-01 $0.08 $81,860.99
1966-05-03 $0.08 $77,013.81
1966-06-01 $0.08 $79,247.91
1966-07-01 $0.08 $76,334.82
1966-08-02 $0.08 $79,501.33
1966-09-01 $0.08 $78,436.29
1966-10-01 $0.08 $79,423.69
1966-11-01 $0.08 $88,819.08
1966-12-01 $0.09 $94,242.75
1967-01-04 $0.09 $99,078.23
1967-02-01 $0.10 $106,166.83
1967-03-01 $0.10 $113,313.29
1967-04-01 $0.11 $118,049.60
1967-05-02 $0.12 $135,913.97
1967-06-01 $0.12 $130,867.06
1967-07-01 $0.13 $144,682.77
1967-08-01 $0.13 $150,818.54
1967-09-01 $0.12 $142,512.35
1967-10-03 $0.13 $148,330.27
1967-11-01 $0.13 $149,931.92
1967-12-01 $0.14 $168,850.81
1968-01-03 $0.14 $161,438.90
1968-02-01 $0.13 $156,128.92
1968-03-01 $0.13 $158,987.87
1968-04-02 $0.14 $171,914.21
1968-05-01 $0.15 $185,508.51
1968-06-01 $0.15 $187,774.70
1968-07-02 $0.15 $188,201.54
1968-08-02 $0.15 $181,814.79
1968-09-04 $0.16 $191,534.08
1968-10-01 $0.15 $187,759.88
1968-11-01 $0.15 $188,432.12
1968-12-03 $0.16 $199,474.62
1969-01-01 $0.15 $191,165.72
1969-02-01 $0.15 $192,834.22
1969-03-01 $0.15 $184,763.67
1969-04-02 $0.15 $197,171.23
1969-05-01 $0.15 $197,830.17
1969-06-03 $0.15 $200,201.56
1969-07-01 $0.15 $193,438.09
1969-08-01 $0.15 $189,915.24
1969-09-03 $0.16 $204,555.86
1969-10-01 $0.17 $219,553.37
1969-11-01 $0.18 $238,288.01
1969-12-02 $0.17 $224,157.73
1970-01-01 $0.18 $237,371.58
1970-02-02 $0.17 $231,156.37
1970-03-02 $0.18 $241,576.61
1970-04-01 $0.17 $234,936.58
1970-05-01 $0.16 $213,648.59
1970-06-01 $0.16 $221,256.32
1970-07-01 $0.15 $207,053.96
1970-08-03 $0.16 $214,384.58
1970-09-01 $0.16 $218,377.61
1970-10-01 $0.16 $226,877.77
1970-11-02 $0.17 $240,777.33
1970-12-01 $0.18 $257,774.71
1971-01-04 $0.18 $256,469.49
1971-02-01 $0.19 $267,882.84
1971-03-01 $0.19 $272,754.04
1971-04-01 $0.21 $297,598.12
1971-05-03 $0.21 $301,730.81
1971-06-01 $0.22 $316,088.79
1971-07-01 $0.23 $328,575.90
1971-08-02 $0.22 $317,670.88
1971-09-01 $0.24 $347,332.83
1971-10-01 $0.24 $352,798.88
1971-11-01 $0.24 $349,780.56
1971-12-01 $0.24 $356,949.26
1972-01-03 $0.27 $392,021.39
1972-02-01 $0.27 $391,394.79
1972-03-01 $0.28 $413,595.55
1972-04-03 $0.28 $413,403.88
1972-05-01 $0.29 $428,376.07
1972-06-01 $0.30 $436,790.01
1972-07-03 $0.30 $444,144.52
1972-08-01 $0.33 $489,144.15
1972-09-01 $0.32 $472,674.75
1972-10-02 $0.31 $466,286.52
1972-11-01 $0.32 $481,111.99
1972-12-01 $0.32 $481,801.50
1973-01-02 $0.33 $495,880.10
1973-02-01 $0.32 $486,311.35
1973-03-01 $0.31 $474,603.14
1973-04-02 $0.31 $472,710.23
1973-05-01 $0.31 $466,030.68
1973-06-01 $0.31 $468,741.06
1973-07-02 $0.32 $487,910.52
1973-08-01 $0.32 $491,925.50
1973-09-04 $0.32 $487,746.73
1973-10-01 $0.33 $506,842.85
1973-11-01 $0.33 $500,887.62
1973-12-03 $0.29 $442,920.95
1974-01-02 $0.28 $437,349.49
1974-02-01 $0.27 $412,441.99
1974-03-01 $0.26 $404,638.68
1974-04-01 $0.25 $388,845.57
1974-05-01 $0.24 $372,958.61
1974-06-03 $0.25 $388,663.03
1974-07-01 $0.25 $389,147.45
1974-08-01 $0.19 $302,420.97
1974-09-03 $0.17 $260,991.60
1974-10-01 $0.12 $193,698.40
1974-11-01 $0.15 $231,877.59
1974-12-02 $0.12 $191,069.89
1975-01-02 $0.13 $207,055.91
1975-02-03 $0.16 $263,113.62
1975-03-03 $0.17 $272,144.30
1975-04-01 $0.18 $291,391.72
1975-05-01 $0.20 $322,105.91
1975-06-02 $0.22 $353,873.92
1975-07-01 $0.21 $349,305.06
1975-08-01 $0.19 $305,060.76
1975-09-02 $0.18 $293,858.45
1975-10-01 $0.17 $277,487.80
1975-11-03 $0.19 $322,092.98
1975-12-01 $0.21 $353,266.51
1976-01-02 $0.20 $336,201.66
1976-02-02 $0.22 $372,432.89
1976-03-01 $0.21 $351,227.90
1976-04-01 $0.21 $356,458.80
1976-05-03 $0.20 $337,002.00
1976-06-01 $0.20 $331,333.97
1976-07-01 $0.21 $348,147.21
1976-08-02 $0.21 $363,197.94
1976-09-01 $0.21 $365,763.46
1976-10-01 $0.21 $358,499.53
1976-11-01 $0.20 $348,923.94
1976-12-01 $0.20 $337,877.15
1977-01-03 $0.20 $337,804.31
1977-02-01 $0.19 $321,053.58
1977-03-01 $0.20 $342,018.46
1977-04-01 $0.20 $340,101.06
1977-05-02 $0.19 $325,741.55
1977-06-01 $0.19 $328,942.67
1977-07-01 $0.19 $331,112.79
1977-08-01 $0.20 $352,247.84
1977-09-01 $0.20 $358,857.13
1977-10-03 $0.21 $365,639.18
1977-11-01 $0.19 $337,023.37
1977-12-01 $0.20 $349,482.62
1978-01-03 $0.19 $337,753.55
1978-02-01 $0.19 $334,110.73
1978-03-01 $0.19 $340,931.38
1978-04-03 $0.20 $356,592.29
1978-05-01 $0.22 $403,795.62
1978-06-01 $0.22 $405,982.98
1978-07-03 $0.22 $397,810.04
1978-08-01 $0.23 $413,275.69
1978-09-01 $0.24 $436,027.20
1978-10-02 $0.24 $437,510.72
1978-11-01 $0.23 $427,480.95
1978-12-01 $0.23 $418,139.20
1979-01-02 $0.24 $434,072.62
1979-02-01 $0.24 $437,567.52
1979-03-01 $0.23 $421,064.72
1979-04-02 $0.22 $411,762.39
1979-05-01 $0.22 $405,137.46
1979-06-01 $0.21 $399,767.18
1979-07-02 $0.21 $392,764.64
1979-08-01 $0.22 $406,726.70
1979-09-04 $0.22 $411,625.30
1979-10-01 $0.20 $382,228.64
1979-11-01 $0.19 $364,712.76
1979-12-03 $0.19 $365,887.66
1980-01-02 $0.19 $365,537.79
1980-02-01 $0.20 $378,722.45
1980-03-03 $0.18 $348,501.67
1980-04-01 $0.18 $346,185.72
1980-05-01 $0.19 $362,478.69
1980-06-02 $0.19 $371,843.77
1980-07-01 $0.19 $373,140.97
1980-08-01 $0.22 $421,139.13
1980-09-02 $0.21 $413,573.86
1980-10-01 $0.20 $388,889.35
1980-11-03 $0.18 $357,845.87
1980-12-01 $0.18 $362,191.10
1981-01-02 $0.21 $404,924.64
1981-02-02 $0.20 $398,453.79
1981-03-02 $0.22 $432,408.91
1981-04-01 $0.23 $449,446.81
1981-05-01 $0.21 $418,343.70
1981-06-01 $0.23 $457,653.83
1981-07-01 $0.22 $431,616.78
1981-08-03 $0.21 $423,233.88
1981-09-01 $0.20 $405,423.56
1981-10-01 $0.22 $442,844.06
1981-11-02 $0.23 $469,516.67
1981-12-01 $0.23 $468,506.90
1982-01-04 $0.23 $454,763.41
1982-02-01 $0.21 $419,645.37
1982-03-01 $0.20 $402,542.85
1982-04-01 $0.22 $446,930.23
1982-05-03 $0.22 $458,049.18
1982-06-01 $0.22 $445,207.07
1982-07-01 $0.23 $466,914.39
1982-08-02 $0.25 $521,522.67
1982-09-01 $0.26 $538,116.54
1982-10-01 $0.28 $582,881.68
1982-11-01 $0.31 $636,871.02
1982-12-01 $0.36 $732,540.69
1983-01-03 $0.36 $733,540.69
1983-02-01 $0.34 $694,986.88
1983-03-01 $0.35 $724,795.36
1983-04-04 $0.38 $795,631.06
1983-05-02 $0.39 $805,776.00
1983-06-01 $0.37 $768,318.69
1983-07-01 $0.36 $744,052.32
1983-08-01 $0.33 $691,108.91
1983-09-01 $0.37 $764,757.85
1983-10-03 $0.37 $782,061.33
1983-11-01 $0.38 $798,209.66
1983-12-01 $0.41 $856,989.79
1984-01-03 $0.39 $819,559.51
1984-02-01 $0.37 $772,463.79
1984-03-01 $0.39 $815,843.50
1984-04-02 $0.41 $858,924.38
1984-05-01 $0.42 $889,273.35
1984-06-01 $0.41 $874,602.54
1984-07-02 $0.43 $910,164.27
1984-08-01 $0.45 $956,871.07
1984-09-04 $0.47 $985,723.19
1984-10-01 $0.48 $1,011,958.23
1984-11-01 $0.50 $1,061,338.96
1984-12-03 $0.47 $1,006,637.14
1985-01-02 $0.48 $1,011,721.28
1985-02-01 $0.46 $977,975.51
1985-03-01 $0.50 $1,066,952.49
1985-04-01 $0.54 $1,160,799.16
1985-05-01 $0.52 $1,114,123.80
1985-06-03 $0.53 $1,133,796.34
1985-07-01 $0.54 $1,149,231.25
1985-08-01 $0.58 $1,240,573.30
1985-09-03 $0.57 $1,210,033.95
1985-10-01 $0.56 $1,192,243.21
1985-11-01 $0.58 $1,237,952.21
1985-12-02 $0.66 $1,411,467.71
1986-01-02 $0.67 $1,433,982.86
1986-02-03 $0.68 $1,462,973.92
1986-03-03 $0.76 $1,634,187.58
1986-04-01 $0.83 $1,789,448.58
1986-05-01 $0.91 $1,966,566.90
1986-06-02 $0.92 $1,978,444.43
1986-07-01 $1.04 $2,249,478.91
1986-08-01 $0.93 $2,013,691.67
1986-09-02 $0.89 $1,922,562.32
1986-10-01 $0.84 $1,811,271.79
1986-11-03 $0.91 $1,971,504.35
1986-12-01 $0.89 $1,919,840.14
1987-01-02 $0.94 $2,041,247.65
1987-02-02 $1.07 $2,303,258.34
1987-03-02 $1.11 $2,411,387.26
1987-04-01 $1.14 $2,467,883.10
1987-05-01 $1.04 $2,259,855.64
1987-06-01 $1.07 $2,321,567.64
1987-07-01 $1.10 $2,385,155.56
1987-08-03 $1.19 $2,569,628.84
1987-09-01 $1.27 $2,747,376.75
1987-10-01 $1.25 $2,709,369.94
1987-11-02 $1.04 $2,265,650.93
1987-12-01 $0.94 $2,041,731.00
1988-01-04 $1.01 $2,201,379.96
1988-02-01 $0.92 $2,002,252.89
1988-03-01 $0.97 $2,099,914.17
1988-04-04 $0.97 $2,117,407.19
1988-05-02 $0.99 $2,146,269.02
1988-06-01 $0.99 $2,147,269.02
1988-07-01 $1.00 $2,171,831.46
1988-08-01 $0.98 $2,137,689.56
1988-09-01 $1.02 $2,223,071.83
1988-10-03 $1.12 $2,445,548.35
1988-11-01 $1.13 $2,467,813.56
1988-12-01 $1.12 $2,436,163.84
1989-01-03 $1.14 $2,487,172.72
1989-02-01 $1.23 $2,681,141.86
1989-03-01 $1.26 $2,746,490.11
1989-04-03 $1.37 $2,989,635.56
1989-05-01 $1.44 $3,156,328.99
1989-06-01 $1.53 $3,344,689.44
1989-07-03 $1.51 $3,293,072.38
1989-08-01 $1.77 $3,874,346.58
1989-09-01 $1.78 $3,904,369.38
1989-10-02 $1.83 $3,999,265.74
1989-11-01 $1.94 $4,248,394.81
1989-12-01 $2.11 $4,627,148.58
1990-01-02 $2.09 $4,576,818.14
1990-02-01 $1.84 $4,035,050.95
1990-03-01 $1.89 $4,153,437.86
1990-04-02 $2.05 $4,487,439.23
1990-05-01 $2.07 $4,532,719.90
1990-06-01 $2.44 $5,345,769.35
1990-07-02 $2.41 $5,296,870.72
1990-08-01 $2.45 $5,386,893.45
1990-09-04 $2.31 $5,076,254.20
1990-10-01 $2.26 $4,967,248.67
1990-11-01 $2.45 $5,385,916.81
1990-12-03 $2.55 $5,605,367.10
1991-01-02 $2.47 $5,426,513.85
1991-02-01 $2.58 $5,667,363.43
1991-03-01 $2.88 $6,328,053.35
1991-04-01 $3.00 $6,599,285.45
1991-05-01 $2.98 $6,540,022.23
1991-06-03 $3.10 $6,812,266.79
1991-07-01 $3.08 $6,782,640.03
1991-08-01 $3.35 $7,374,091.63
1991-09-03 $3.58 $7,874,776.04
1991-10-01 $3.59 $7,904,903.19
1991-11-01 $3.66 $8,042,716.01
1991-12-02 $3.99 $8,773,711.14
1992-01-02 $4.45 $9,797,039.01
1992-02-03 $4.38 $9,630,177.66
1992-03-02 $4.52 $9,936,415.34
1992-04-01 $4.57 $10,049,397.56
1992-05-01 $4.61 $10,157,633.67
1992-06-01 $4.98 $10,970,628.27
1992-07-01 $4.61 $10,146,153.25
1992-08-03 $4.80 $10,577,596.52
1992-09-01 $4.89 $10,763,086.65
1992-10-01 $4.48 $9,873,220.58
1992-11-02 $4.65 $10,244,465.39
1992-12-01 $4.46 $9,816,335.48
1993-01-04 $4.72 $10,405,691.70
1993-02-01 $4.84 $10,654,448.86
1993-03-01 $4.74 $10,438,643.09
1993-04-01 $4.84 $10,666,938.74
1993-05-03 $4.47 $9,859,367.61
1993-06-01 $4.69 $10,326,893.22
1993-07-01 $4.88 $10,746,124.97
1993-08-02 $4.93 $10,872,073.22
1993-09-01 $4.83 $10,654,386.84
1993-10-01 $4.78 $10,540,709.65
1993-11-01 $4.91 $10,824,055.95
1993-12-01 $4.83 $10,648,277.25
1994-01-03 $5.09 $11,216,339.94
1994-02-01 $4.74 $10,461,181.57
1994-03-01 $4.84 $10,682,756.16
1994-04-04 $4.62 $10,196,526.29
1994-05-02 $4.81 $10,609,192.79
1994-06-01 $4.71 $10,388,507.34
1994-07-01 $4.80 $10,597,212.01
1994-08-01 $5.12 $11,298,332.74
1994-09-01 $5.31 $11,713,066.02
1994-10-03 $5.71 $12,594,868.50
1994-11-01 $5.87 $12,947,499.92
1994-12-01 $5.87 $12,965,380.34
1995-01-03 $6.02 $13,287,307.79
1995-02-01 $6.08 $13,416,687.16
1995-03-01 $6.43 $14,188,025.06
1995-04-03 $6.74 $14,890,031.97
1995-05-01 $6.73 $14,858,802.39
1995-06-01 $7.12 $15,730,066.04
1995-07-03 $7.56 $16,694,560.82
1995-08-01 $7.79 $17,213,222.89
1995-09-01 $7.52 $16,599,458.80
1995-10-02 $8.10 $17,890,951.78
1995-11-01 $8.44 $18,638,756.67
1995-12-01 $8.94 $19,744,602.00
1996-01-02 $8.85 $19,542,052.64
1996-02-01 $8.90 $19,673,327.52
1996-03-01 $9.69 $21,400,624.95
1996-04-01 $9.97 $22,023,141.79
1996-05-01 $9.67 $21,370,621.79
1996-06-03 $10.94 $24,181,834.07
1996-07-01 $11.71 $25,885,589.05
1996-08-01 $11.42 $25,231,262.27
1996-09-03 $12.04 $26,608,513.16
1996-10-01 $11.92 $26,344,672.43
1996-11-01 $11.95 $26,411,372.42
1996-12-02 $12.13 $26,806,106.72
1997-01-02 $12.37 $27,333,994.03
1997-02-03 $14.18 $31,352,776.95
1997-03-03 $14.39 $31,814,834.92
1997-04-01 $13.41 $29,643,204.71
1997-05-01 $14.84 $32,813,209.56
1997-06-02 $16.16 $35,719,206.38
1997-07-01 $16.43 $36,322,764.53
1997-08-01 $16.43 $36,323,764.53
1997-09-02 $14.34 $31,693,333.04
1997-10-01 $14.86 $32,865,908.81
1997-11-03 $13.98 $30,910,197.92
1997-12-01 $15.53 $34,335,859.57
1998-01-02 $16.10 $35,599,936.90
1998-02-02 $16.04 $35,467,998.52
1998-03-02 $16.36 $36,167,057.50
1998-04-01 $19.43 $42,971,642.54
1998-05-01 $18.36 $40,607,539.00
1998-06-01 $19.16 $42,374,076.84
1998-07-01 $20.71 $45,790,911.75
1998-08-03 $19.83 $43,856,140.41
1998-09-01 $16.48 $36,447,658.85
1998-10-01 $13.62 $30,114,483.26
1998-11-02 $17.19 $38,012,162.58
1998-12-01 $16.95 $37,487,565.43
1999-01-04 $16.30 $36,046,729.01
1999-02-01 $15.52 $34,337,603.83
1999-03-01 $15.45 $34,170,936.35
1999-04-01 $14.82 $32,779,869.90
1999-05-03 $16.78 $37,117,876.69
1999-06-01 $16.81 $37,186,140.21
1999-07-01 $15.81 $34,985,493.94
1999-08-02 $14.64 $32,391,229.98
1999-09-01 $14.63 $32,358,517.25
1999-10-01 $11.99 $26,537,850.46
1999-11-01 $14.42 $31,914,024.49
1999-12-01 $16.71 $36,973,569.85
2000-01-03 $13.82 $30,569,444.04
2000-02-01 $14.24 $31,519,353.85
2000-03-01 $12.50 $27,656,710.58
2000-04-03 $12.13 $26,842,875.13
2000-05-01 $11.38 $25,176,834.22
2000-06-01 $13.10 $28,988,384.99
2000-07-03 $14.36 $31,779,923.54
2000-08-01 $15.55 $34,409,342.12
2000-09-01 $13.39 $29,631,285.29
2000-10-02 $14.11 $31,233,547.63
2000-11-01 $15.07 $33,357,888.66
2000-12-01 $15.44 $34,174,225.17
2001-01-02 $15.10 $33,419,622.89
2001-02-01 $14.26 $31,567,247.91
2001-03-01 $13.08 $28,963,292.49
2001-04-02 $11.42 $25,290,483.99
2001-05-01 $11.87 $26,273,316.06
2001-06-01 $11.91 $26,373,601.51
2001-07-02 $11.41 $25,254,501.55
2001-08-01 $11.03 $24,413,678.28
2001-09-04 $12.38 $27,416,547.05
2001-10-01 $11.65 $25,807,165.68
2001-11-01 $12.29 $27,207,986.64
2001-12-03 $11.81 $26,153,586.96
2002-01-02 $12.05 $26,682,947.93
2002-02-01 $11.34 $25,115,677.87
2002-03-01 $12.29 $27,213,410.07
2002-04-01 $13.33 $29,523,922.23
2002-05-01 $14.69 $32,528,133.85
2002-06-03 $13.77 $30,502,454.66
2002-07-01 $14.42 $31,931,478.76
2002-08-01 $12.77 $28,294,517.63
2002-09-03 $12.77 $28,289,835.15
2002-10-01 $12.86 $28,481,929.29
2002-11-01 $12.03 $26,645,210.87
2002-12-02 $11.66 $25,833,290.88
2003-01-02 $11.57 $25,634,263.87
2003-02-03 $10.36 $22,948,954.12
2003-03-03 $10.12 $22,412,666.23
2003-04-01 $10.48 $23,223,824.16
2003-05-01 $10.49 $23,253,568.83
2003-06-02 $11.89 $26,336,648.95
2003-07-01 $12.12 $26,861,246.75
2003-08-01 $11.67 $25,856,882.11
2003-09-02 $11.41 $25,297,413.58
2003-10-01 $11.50 $25,486,701.44
2003-11-03 $12.23 $27,107,858.11
2003-12-01 $12.38 $27,435,907.07
2004-01-02 $13.25 $29,379,944.05
2004-02-02 $13.06 $28,949,133.49
2004-03-01 $13.06 $28,955,972.11
2004-04-01 $13.38 $29,665,812.03
2004-05-03 $13.39 $29,690,263.24
2004-06-01 $13.51 $29,955,203.46
2004-07-01 $13.39 $29,683,482.63
2004-08-02 $11.75 $26,059,504.43
2004-09-01 $11.87 $26,313,976.85
2004-10-01 $10.78 $23,901,662.06
2004-11-01 $10.84 $24,033,094.00
2004-12-01 $10.70 $23,732,274.16
2005-01-03 $11.18 $24,789,515.75
2005-02-01 $11.15 $24,718,898.71
2005-03-01 $11.64 $25,823,947.59
2005-04-01 $11.21 $24,858,589.82
2005-05-02 $11.80 $26,175,195.34
2005-06-01 $12.08 $26,788,973.42
2005-07-01 $11.51 $25,522,706.44
2005-08-01 $11.96 $26,527,432.23
2005-09-01 $11.96 $26,534,480.03
2005-10-03 $11.85 $26,296,734.14
2005-11-01 $11.70 $25,956,926.70
2005-12-01 $11.83 $26,245,330.56
2006-01-03 $11.29 $25,057,814.78
2006-02-01 $11.46 $25,426,407.29
2006-03-01 $11.68 $25,923,693.62
2006-04-03 $11.65 $25,842,394.64
2006-05-01 $11.67 $25,905,110.15
2006-06-01 $12.22 $27,109,727.62
2006-07-03 $12.15 $26,964,223.15
2006-08-01 $12.41 $27,549,656.52
2006-09-01 $12.63 $28,023,166.03
2006-10-02 $12.55 $27,862,646.66
2006-11-01 $13.16 $29,203,555.46
2006-12-01 $13.23 $29,355,657.93
2007-01-03 $13.80 $30,623,672.97
2007-02-01 $13.66 $30,322,085.92
2007-03-01 $13.21 $29,327,066.21
2007-04-02 $13.88 $30,807,350.07
2007-05-01 $15.05 $33,417,964.59
2007-06-01 $15.10 $33,526,889.49
2007-07-02 $15.14 $33,598,875.50
2007-08-01 $15.34 $34,053,751.91
2007-09-04 $15.66 $34,757,932.00
2007-10-01 $16.78 $37,243,099.58
2007-11-01 $17.64 $39,173,787.19
2007-12-03 $18.12 $40,228,185.15
2008-01-02 $17.80 $39,511,310.03
2008-02-01 $17.26 $38,328,705.07
2008-03-03 $17.19 $38,174,463.80
2008-04-01 $18.01 $39,996,306.96
2008-05-01 $17.32 $38,467,511.10
2008-06-02 $16.71 $37,107,909.44
2008-07-01 $15.05 $33,421,728.37
2008-08-01 $15.68 $34,825,127.45
2008-09-02 $15.33 $34,052,838.03
2008-10-01 $16.10 $35,748,079.32
2008-11-03 $13.51 $30,000,079.61
2008-12-01 $13.29 $29,510,607.26
2009-01-02 $13.76 $30,556,759.19
2009-02-02 $12.66 $28,121,207.15
2009-03-02 $11.90 $26,424,555.99
2009-04-01 $13.59 $30,183,615.31
2009-05-01 $12.86 $28,576,527.74
2009-06-01 $14.85 $32,984,785.31
2009-07-01 $15.02 $33,376,100.53
2009-08-03 $15.15 $33,662,146.24
2009-09-01 $14.83 $32,936,956.73
2009-10-01 $16.36 $36,347,790.74
2009-11-02 $16.55 $36,759,337.42
2009-12-01 $18.02 $40,026,196.83
2010-01-04 $17.69 $39,310,479.34
2010-02-01 $16.87 $37,478,265.59
2010-03-01 $16.52 $36,714,261.19
2010-04-01 $17.29 $38,426,300.11
2010-05-03 $16.81 $37,357,187.95
2010-06-01 $16.04 $35,641,828.59
2010-07-01 $15.78 $35,061,363.92
2010-08-02 $17.79 $39,533,506.66
2010-09-01 $18.07 $40,165,239.13
2010-10-01 $18.79 $41,748,662.36
2010-11-01 $19.61 $43,578,631.70
2010-12-01 $20.70 $46,006,873.84
2011-01-03 $20.87 $46,377,652.68
2011-02-01 $20.17 $44,835,561.84
2011-03-01 $20.77 $46,159,224.28
2011-04-01 $21.66 $48,149,532.56
2011-05-02 $21.82 $48,508,680.60
2011-06-01 $21.51 $47,822,024.72
2011-07-01 $22.10 $49,128,856.71
2011-08-01 $21.99 $48,870,098.51
2011-09-01 $22.87 $50,833,706.21
2011-10-03 $21.38 $47,527,222.64
2011-11-01 $21.91 $48,705,147.48
2011-12-01 $22.00 $48,906,282.11
2012-01-03 $23.09 $51,329,536.87
2012-02-01 $22.34 $49,654,687.47
2012-03-01 $22.91 $50,936,395.36
2012-04-02 $24.58 $54,657,310.14
2012-05-01 $25.51 $56,715,165.20
2012-06-01 $24.24 $53,885,192.82
2012-07-02 $26.35 $58,581,610.39
2012-08-01 $27.05 $60,133,999.70
2012-09-04 $24.89 $55,347,161.86
2012-10-01 $25.80 $57,368,561.24
2012-11-01 $25.10 $55,800,079.89
2012-12-03 $25.30 $56,259,170.33
2013-01-02 $25.45 $56,591,282.95
2013-02-01 $25.41 $56,501,993.34
2013-03-01 $26.20 $58,248,935.92
2013-04-01 $27.58 $61,324,665.61
2013-05-01 $28.78 $63,993,924.14
2013-06-03 $27.82 $61,872,401.70
2013-07-01 $27.78 $61,766,753.64
2013-08-01 $27.85 $61,935,672.76
2013-09-03 $26.02 $57,860,556.93
2013-10-01 $26.24 $58,359,248.52
2013-11-01 $27.39 $60,912,969.56
2013-12-02 $27.91 $62,068,514.68
2014-01-02 $28.31 $62,967,714.17
2014-02-03 $25.90 $57,610,431.99
2014-03-03 $26.54 $59,036,185.01
2014-04-01 $26.96 $59,957,637.11
2014-05-01 $28.62 $63,658,171.39
2014-06-02 $28.68 $63,784,042.39
2014-07-01 $29.90 $66,513,827.29
2014-08-01 $27.78 $61,796,433.63
2014-09-02 $29.44 $65,493,567.98
2014-10-01 $30.44 $67,714,452.93
2014-11-03 $29.78 $66,242,006.00
2014-12-01 $31.95 $71,072,057.36
2015-01-02 $30.22 $67,228,281.36
2015-02-02 $29.83 $66,351,845.61
2015-03-02 $30.98 $68,921,384.46
2015-04-01 $29.42 $65,440,523.82
2015-05-01 $29.58 $65,811,527.45
2015-06-01 $29.61 $65,860,770.70
2015-07-01 $28.80 $64,069,453.38
2015-08-03 $30.29 $67,379,363.95
2015-09-01 $28.25 $62,854,914.30
2015-10-01 $29.27 $65,118,344.14
2015-11-02 $31.06 $69,111,545.32
2015-12-01 $31.78 $70,714,244.80
2016-01-04 $31.42 $69,907,354.41
2016-02-01 $31.87 $70,897,608.25
2016-03-01 $32.38 $72,036,270.45
2016-04-01 $34.97 $77,816,674.14
2016-05-02 $33.59 $74,743,520.39
2016-06-01 $33.38 $74,279,284.47
2016-07-01 $33.96 $75,553,177.73
2016-08-01 $32.70 $72,757,790.20
2016-09-01 $32.62 $72,591,324.29
2016-10-03 $31.89 $70,956,916.15
2016-11-01 $31.96 $71,109,866.20
2016-12-01 $30.74 $68,392,075.23
2017-01-03 $31.98 $71,168,255.94
2017-02-01 $31.57 $70,249,868.57
2017-03-01 $32.26 $71,783,239.45
2017-04-03 $32.74 $72,847,222.43
2017-05-01 $33.36 $74,239,568.21
2017-06-01 $35.34 $78,655,077.34
2017-07-03 $34.83 $77,519,545.17
2017-08-01 $35.57 $79,148,538.45
2017-09-01 $35.63 $79,288,091.91
2017-10-02 $35.14 $78,209,174.52
2017-11-01 $35.93 $79,955,894.07
2017-12-01 $36.36 $80,911,642.68
2018-01-02 $36.02 $80,155,794.21
2018-02-01 $37.53 $83,518,630.92
2018-03-01 $34.35 $76,443,859.86
2018-04-02 $34.04 $75,770,123.94
2018-05-01 $33.98 $75,629,084.01
2018-06-01 $34.40 $76,571,236.19
2018-07-02 $35.22 $78,382,889.54
2018-08-01 $37.34 $83,113,706.53
2018-09-04 $36.03 $80,194,376.15
2018-10-01 $37.53 $83,533,636.87
2018-11-01 $38.76 $86,263,070.72
2018-12-03 $40.66 $90,497,602.79
2019-01-02 $38.40 $85,471,967.67
2019-02-01 $39.85 $88,696,566.81
2019-03-01 $37.13 $82,650,925.83
2019-04-01 $38.56 $85,835,334.74
2019-05-01 $40.10 $89,271,931.77
2019-06-03 $41.25 $91,826,686.88
2019-07-01 $42.92 $95,544,124.45
2019-08-01 $43.28 $96,341,351.52
2019-09-03 $46.00 $102,397,242.12
2019-10-01 $45.79 $101,934,529.81
2019-11-01 $45.16 $100,536,609.17
2019-12-02 $45.37 $101,006,706.06
2020-01-02 $46.42 $103,337,885.55
2020-02-03 $49.45 $110,085,300.06
2020-03-02 $47.20 $105,087,515.03
2020-04-01 $35.87 $79,849,085.84
2020-05-01 $38.83 $86,447,303.37
2020-06-01 $40.01 $89,083,443.44
2020-07-01 $38.51 $85,742,502.42
2020-08-03 $39.79 $88,574,807.78
2020-09-01 $42.21 $93,970,619.60
2020-10-01 $42.60 $94,848,017.68
2020-11-02 $42.12 $93,769,008.21
2020-12-01 $45.43 $101,152,802.91
2021-01-04 $46.06 $102,553,304.49
2021-02-01 $42.32 $94,234,960.20
2021-03-01 $43.56 $96,996,154.90
2021-04-01 $46.22 $102,920,053.08
2021-05-03 $47.96 $106,782,297.83
2021-06-01 $48.66 $108,351,305.11
2021-07-01 $47.86 $106,561,978.98
2021-08-02 $50.45 $112,329,501.47
2021-09-01 $50.28 $111,955,262.01
2021-10-01 $47.38 $105,498,752.63
2021-11-01 $50.20 $111,767,585.04
2021-12-01 $47.10 $104,875,042.50
2022-01-03 $53.40 $118,912,858.80
2022-02-01 $54.54 $121,440,507.49
2022-03-01 $55.81 $124,268,967.33
2022-04-01 $57.05 $127,039,815.89
2022-05-02 $57.57 $128,192,605.32
2022-06-01 $57.23 $127,445,965.03
2022-07-01 $58.84 $131,033,984.67
2022-08-01 $58.97 $131,319,927.40
2022-09-01 $56.67 $126,191,902.26
2022-10-03 $52.16 $116,144,403.60
2022-11-01 $54.91 $122,275,540.91
2022-12-01 $59.15 $131,712,515.72
2023-01-03 $58.37 $129,979,096.33
2023-02-01 $56.87 $126,635,130.45
2023-03-01 $54.58 $121,536,023.22
2023-04-03 $58.30 $129,834,835.58
2023-05-01 $60.08 $133,789,154.68
2023-06-01 $56.06 $124,843,144.06
2023-07-03 $57.03 $127,010,938.56
2023-08-01 $58.15 $129,506,859.51
2023-09-01 $55.84 $124,350,244.58
2023-10-02 $52.64 $117,244,041.25
2023-11-01 $53.56 $119,273,792.36
2023-12-01 $56.09 $124,910,766.26
2024-01-02 $57.22 $127,425,326.44
2024-02-01 $58.32 $129,897,282.84
2024-03-01 $56.94 $126,809,555.06
2024-04-01 $58.50 $130,294,164.78
2024-05-01 $59.71 $132,979,216.14
2024-06-03 $60.67 $135,127,463.17
2024-07-01 $61.48 $136,934,334.29
2024-08-01 $66.03 $147,062,592.27
2024-09-03 $70.94 $157,991,580.96
2024-10-01 $70.15 $156,243,275.38
2024-11-01 $63.60 $141,646,150.81
2024-12-02 $62.74 $139,735,803.34
2025-01-02 $60.95 $135,763,157.94
2025-02-03 $62.44 $139,079,205.60
2025-03-03 $71.28 $158,773,028.89
2025-04-01 $71.36 $158,950,487.61
2025-05-01 $70.79 $157,668,721.19
2025-06-02 $71.49 $159,239,992.49
2025-07-01 $71.67 $159,638,151.07
2025-08-01 $68.86 $153,380,146.94
2025-09-02 $69.06 $153,826,624.15
Want to test other tickers with this strategy? Try another ticker.