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)
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
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 |