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

This analysis evaluates a dollar-cost-averaging strategy over the past 65 years, providing a historical perspective on KO's performance from 1962-01-03 to 2026-11-04.

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 2026-11-04 - $218,454,009.52

Over 65 years, portfolio value grew from $1,000.00 to $218,454,009.52.

Total Invested $779,000.00
Final Portfolio Value $218,454,009.52
Total Gain 27,942.88%
Annualized Return 12.55%

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 65-year period, investing $1,000 monthly in KO resulted in a total gain of 27,942.88%, with an annualized return of 12.55%.

Drawdown and Risk

The maximum drawdown recorded during this period was 66.65%. This drawdown began after a peak asset of $509,174.60 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 - $509,174.60 📉 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 0.19, 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 $0.04 $1,000.00
1962-02-01 $0.04 $1,923.27
1962-03-01 $0.04 $2,892.32
1962-04-03 $0.04 $4,053.90
1962-05-01 $0.04 $4,895.94
1962-06-01 $0.04 $5,446.05
1962-07-03 $0.03 $6,126.76
1962-08-01 $0.04 $7,692.61
1962-09-01 $0.04 $8,636.55
1962-10-02 $0.03 $8,931.69
1962-11-01 $0.04 $10,147.44
1962-12-01 $0.04 $12,089.69
1963-01-01 $0.04 $12,949.52
1963-02-01 $0.04 $14,709.04
1963-03-01 $0.04 $15,668.29
1963-04-02 $0.04 $17,572.02
1963-05-01 $0.04 $18,200.09
1963-06-01 $0.04 $19,298.52
1963-07-02 $0.04 $21,220.91
1963-08-01 $0.04 $21,946.75
1963-09-04 $0.05 $24,469.28
1963-10-01 $0.05 $25,721.87
1963-11-01 $0.05 $26,972.82
1963-12-03 $0.05 $28,741.52
1964-01-01 $0.05 $32,425.39
1964-02-01 $0.05 $34,126.41
1964-03-03 $0.06 $35,523.70
1964-04-01 $0.06 $38,605.43
1964-05-01 $0.06 $39,835.67
1964-06-02 $0.06 $40,835.67
1964-07-01 $0.06 $43,664.79
1964-08-01 $0.06 $46,866.84
1964-09-01 $0.06 $47,442.30
1964-10-01 $0.06 $48,092.07
1964-11-03 $0.06 $47,845.22
1964-12-01 $0.06 $50,026.07
1965-01-01 $0.07 $53,546.05
1965-02-02 $0.07 $59,063.76
1965-03-02 $0.07 $61,950.29
1965-04-01 $0.07 $59,044.92
1965-05-01 $0.08 $64,470.89
1965-06-02 $0.08 $65,470.89
1965-07-01 $0.07 $65,160.53
1965-08-03 $0.07 $66,690.20
1965-09-01 $0.08 $68,550.72
1965-10-01 $0.08 $69,928.76
1965-11-02 $0.07 $69,592.66
1965-12-01 $0.08 $74,822.33
1966-01-01 $0.08 $80,196.69
1966-02-01 $0.08 $80,963.55
1966-03-01 $0.08 $76,062.40
1966-04-01 $0.08 $81,860.95
1966-05-03 $0.08 $77,013.74
1966-06-01 $0.08 $79,247.87
1966-07-01 $0.07 $76,334.81
1966-08-02 $0.08 $79,501.29
1966-09-01 $0.07 $78,436.28
1966-10-01 $0.07 $79,423.64
1966-11-01 $0.08 $88,818.99
1966-12-01 $0.09 $94,242.86
1967-01-04 $0.09 $99,078.18
1967-02-01 $0.09 $106,166.87
1967-03-01 $0.10 $113,313.34
1967-04-01 $0.10 $118,049.68
1967-05-02 $0.12 $135,913.90
1967-06-01 $0.11 $130,867.04
1967-07-01 $0.12 $144,682.61
1967-08-01 $0.13 $150,818.50
1967-09-01 $0.12 $142,512.36
1967-10-03 $0.12 $148,330.16
1967-11-01 $0.12 $149,931.95
1967-12-01 $0.14 $168,850.81
1968-01-03 $0.13 $161,438.91
1968-02-01 $0.13 $156,128.98
1968-03-01 $0.13 $158,987.83
1968-04-02 $0.14 $171,914.20
1968-05-01 $0.15 $185,508.54
1968-06-01 $0.15 $187,774.56
1968-07-02 $0.15 $188,201.44
1968-08-02 $0.14 $181,814.74
1968-09-04 $0.15 $191,534.15
1968-10-01 $0.15 $187,759.95
1968-11-01 $0.15 $188,432.23
1968-12-03 $0.15 $199,474.58
1969-01-01 $0.15 $191,165.85
1969-02-01 $0.15 $192,834.34
1969-03-01 $0.14 $184,763.68
1969-04-02 $0.15 $197,171.22
1969-05-01 $0.15 $197,830.19
1969-06-03 $0.15 $200,201.41
1969-07-01 $0.14 $193,438.26
1969-08-01 $0.14 $189,915.39
1969-09-03 $0.15 $204,555.69
1969-10-01 $0.16 $219,553.42
1969-11-01 $0.17 $238,287.97
1969-12-02 $0.16 $224,157.68
1970-01-01 $0.17 $237,371.40
1970-02-02 $0.17 $231,156.47
1970-03-02 $0.17 $241,576.64
1970-04-01 $0.17 $234,936.36
1970-05-01 $0.15 $213,648.55
1970-06-01 $0.16 $221,256.19
1970-07-01 $0.15 $207,053.83
1970-08-03 $0.15 $214,384.92
1970-09-01 $0.15 $218,377.72
1970-10-01 $0.16 $226,877.71
1970-11-02 $0.17 $240,777.10
1970-12-01 $0.18 $257,774.65
1971-01-04 $0.18 $256,469.57
1971-02-01 $0.18 $267,882.78
1971-03-01 $0.19 $272,753.86
1971-04-01 $0.20 $297,597.93
1971-05-03 $0.20 $301,730.85
1971-06-01 $0.21 $316,088.77
1971-07-01 $0.22 $328,575.77
1971-08-02 $0.21 $317,670.98
1971-09-01 $0.23 $347,333.10
1971-10-01 $0.24 $352,798.76
1971-11-01 $0.23 $349,780.61
1971-12-01 $0.24 $356,948.74
1972-01-03 $0.26 $392,021.59
1972-02-01 $0.26 $391,394.97
1972-03-01 $0.27 $413,595.31
1972-04-03 $0.27 $413,403.87
1972-05-01 $0.28 $428,376.18
1972-06-01 $0.29 $436,789.83
1972-07-03 $0.29 $444,144.61
1972-08-01 $0.32 $489,144.27
1972-09-01 $0.31 $472,674.81
1972-10-02 $0.30 $466,286.33
1972-11-01 $0.31 $481,111.64
1972-12-01 $0.31 $481,801.37
1973-01-02 $0.32 $495,879.94
1973-02-01 $0.31 $486,311.73
1973-03-01 $0.30 $474,602.62
1973-04-02 $0.30 $472,709.92
1973-05-01 $0.30 $466,030.99
1973-06-01 $0.30 $468,740.95
1973-07-02 $0.31 $487,910.88
1973-08-01 $0.31 $491,925.03
1973-09-04 $0.31 $487,747.44
1973-10-01 $0.32 $506,842.58
1973-11-01 $0.32 $500,887.67
1973-12-03 $0.28 $442,921.23
1974-01-02 $0.27 $437,349.34
1974-02-01 $0.26 $412,442.34
1974-03-01 $0.25 $404,638.62
1974-04-01 $0.24 $388,845.56
1974-05-01 $0.23 $372,958.59
1974-06-03 $0.24 $388,663.01
1974-07-01 $0.24 $389,147.60
1974-08-01 $0.19 $302,420.79
1974-09-03 $0.16 $260,991.45
1974-10-01 $0.12 $193,698.29
1974-11-01 $0.14 $231,877.55
1974-12-02 $0.12 $191,069.87
1975-01-02 $0.12 $207,056.03
1975-02-03 $0.16 $263,113.77
1975-03-03 $0.16 $272,144.20
1975-04-01 $0.17 $291,391.59
1975-05-01 $0.19 $322,105.96
1975-06-02 $0.21 $353,874.12
1975-07-01 $0.21 $349,305.25
1975-08-01 $0.18 $305,060.86
1975-09-02 $0.17 $293,858.33
1975-10-01 $0.16 $277,487.75
1975-11-03 $0.19 $322,092.89
1975-12-01 $0.21 $353,266.76
1976-01-02 $0.19 $336,201.75
1976-02-02 $0.22 $372,432.63
1976-03-01 $0.20 $351,227.90
1976-04-01 $0.20 $356,458.66
1976-05-03 $0.19 $337,002.03
1976-06-01 $0.19 $331,333.85
1976-07-01 $0.20 $348,147.30
1976-08-02 $0.21 $363,198.07
1976-09-01 $0.21 $365,763.49
1976-10-01 $0.20 $358,499.16
1976-11-01 $0.20 $348,923.98
1976-12-01 $0.19 $337,877.16
1977-01-03 $0.19 $337,804.22
1977-02-01 $0.18 $321,053.87
1977-03-01 $0.19 $342,018.40
1977-04-01 $0.19 $340,101.16
1977-05-02 $0.18 $325,741.46
1977-06-01 $0.18 $328,942.54
1977-07-01 $0.18 $331,112.76
1977-08-01 $0.19 $352,248.20
1977-09-01 $0.20 $358,857.15
1977-10-03 $0.20 $365,639.08
1977-11-01 $0.18 $337,023.57
1977-12-01 $0.19 $349,482.59
1978-01-03 $0.18 $337,753.68
1978-02-01 $0.18 $334,110.93
1978-03-01 $0.18 $340,931.50
1978-04-03 $0.19 $356,592.08
1978-05-01 $0.22 $403,795.37
1978-06-01 $0.22 $405,983.01
1978-07-03 $0.21 $397,810.14
1978-08-01 $0.22 $413,275.62
1978-09-01 $0.23 $436,027.29
1978-10-02 $0.23 $437,510.85
1978-11-01 $0.23 $427,480.78
1978-12-01 $0.22 $418,139.30
1979-01-02 $0.23 $434,072.65
1979-02-01 $0.23 $437,567.36
1979-03-01 $0.22 $421,064.82
1979-04-02 $0.21 $411,762.42
1979-05-01 $0.21 $405,137.20
1979-06-01 $0.21 $399,767.19
1979-07-02 $0.20 $392,764.16
1979-08-01 $0.21 $406,726.35
1979-09-04 $0.21 $411,625.31
1979-10-01 $0.20 $382,228.51
1979-11-01 $0.19 $364,712.78
1979-12-03 $0.19 $365,887.75
1980-01-02 $0.19 $365,537.67
1980-02-01 $0.19 $378,722.54
1980-03-03 $0.18 $348,501.66
1980-04-01 $0.17 $346,185.82
1980-05-01 $0.18 $362,478.27
1980-06-02 $0.19 $371,843.62
1980-07-01 $0.19 $373,140.81
1980-08-01 $0.21 $421,139.20
1980-09-02 $0.21 $413,573.90
1980-10-01 $0.19 $388,889.37
1980-11-03 $0.18 $357,845.95
1980-12-01 $0.18 $362,191.13
1981-01-02 $0.20 $404,924.90
1981-02-02 $0.20 $398,453.91
1981-03-02 $0.21 $432,409.03
1981-04-01 $0.22 $449,446.87
1981-05-01 $0.20 $418,343.93
1981-06-01 $0.22 $457,653.59
1981-07-01 $0.21 $431,616.60
1981-08-03 $0.21 $423,233.74
1981-09-01 $0.20 $405,423.45
1981-10-01 $0.21 $442,843.93
1981-11-02 $0.23 $469,516.45
1981-12-01 $0.22 $468,506.91
1982-01-04 $0.22 $454,763.07
1982-02-01 $0.20 $419,645.52
1982-03-01 $0.19 $402,542.81
1982-04-01 $0.21 $446,929.96
1982-05-03 $0.22 $458,049.35
1982-06-01 $0.21 $445,206.97
1982-07-01 $0.22 $466,914.16
1982-08-02 $0.25 $521,522.99
1982-09-01 $0.25 $538,116.95
1982-10-01 $0.27 $582,881.97
1982-11-01 $0.30 $636,870.70
1982-12-01 $0.34 $732,541.57
1983-01-03 $0.34 $733,541.57
1983-02-01 $0.32 $694,987.28
1983-03-01 $0.34 $724,795.09
1983-04-04 $0.37 $795,631.44
1983-05-02 $0.38 $805,775.90
1983-06-01 $0.36 $768,318.73
1983-07-01 $0.35 $744,052.56
1983-08-01 $0.32 $691,108.94
1983-09-01 $0.35 $764,758.49
1983-10-03 $0.36 $782,061.26
1983-11-01 $0.37 $798,210.00
1983-12-01 $0.40 $856,988.99
1984-01-03 $0.38 $819,559.90
1984-02-01 $0.36 $772,463.74
1984-03-01 $0.37 $815,843.22
1984-04-02 $0.39 $858,924.29
1984-05-01 $0.41 $889,273.41
1984-06-01 $0.40 $874,602.27
1984-07-02 $0.42 $910,164.35
1984-08-01 $0.44 $956,870.94
1984-09-04 $0.45 $985,722.85
1984-10-01 $0.46 $1,011,958.82
1984-11-01 $0.48 $1,061,339.31
1984-12-03 $0.46 $1,006,636.93
1985-01-02 $0.46 $1,011,721.64
1985-02-01 $0.44 $977,975.27
1985-03-01 $0.48 $1,066,952.20
1985-04-01 $0.53 $1,160,799.36
1985-05-01 $0.50 $1,114,124.24
1985-06-03 $0.51 $1,133,796.78
1985-07-01 $0.52 $1,149,231.65
1985-08-01 $0.56 $1,240,574.42
1985-09-03 $0.55 $1,210,034.25
1985-10-01 $0.54 $1,192,243.46
1985-11-01 $0.56 $1,237,953.07
1985-12-02 $0.64 $1,411,466.07
1986-01-02 $0.65 $1,433,983.12
1986-02-03 $0.66 $1,462,973.23
1986-03-03 $0.73 $1,634,187.11
1986-04-01 $0.80 $1,789,448.79
1986-05-01 $0.88 $1,966,567.74
1986-06-02 $0.89 $1,978,444.11
1986-07-01 $1.01 $2,249,478.79
1986-08-01 $0.90 $2,013,692.45
1986-09-02 $0.86 $1,922,562.45
1986-10-01 $0.81 $1,811,272.33
1986-11-03 $0.88 $1,971,504.92
1986-12-01 $0.86 $1,919,839.32
1987-01-02 $0.91 $2,041,246.29
1987-02-02 $1.03 $2,303,259.49
1987-03-02 $1.08 $2,411,387.20
1987-04-01 $1.10 $2,467,883.13
1987-05-01 $1.01 $2,259,856.54
1987-06-01 $1.04 $2,321,567.89
1987-07-01 $1.06 $2,385,156.40
1987-08-03 $1.15 $2,569,629.21
1987-09-01 $1.22 $2,747,375.78
1987-10-01 $1.21 $2,709,370.62
1987-11-02 $1.01 $2,265,651.26
1987-12-01 $0.91 $2,041,731.56
1988-01-04 $0.98 $2,201,380.30
1988-02-01 $0.89 $2,002,253.66
1988-03-01 $0.93 $2,099,915.02
1988-04-04 $0.94 $2,117,406.48
1988-05-02 $0.95 $2,146,266.86
1988-06-01 $0.95 $2,147,266.86
1988-07-01 $0.96 $2,171,831.05
1988-08-01 $0.95 $2,137,687.94
1988-09-01 $0.99 $2,223,071.01
1988-10-03 $1.08 $2,445,547.13
1988-11-01 $1.09 $2,467,813.76
1988-12-01 $1.08 $2,436,163.49
1989-01-03 $1.10 $2,487,171.67
1989-02-01 $1.19 $2,681,142.47
1989-03-01 $1.21 $2,746,488.46
1989-04-03 $1.32 $2,989,638.12
1989-05-01 $1.40 $3,156,326.83
1989-06-01 $1.48 $3,344,687.89
1989-07-03 $1.45 $3,293,071.85
1989-08-01 $1.71 $3,874,347.35
1989-09-01 $1.72 $3,904,368.86
1989-10-02 $1.77 $3,999,263.16
1989-11-01 $1.88 $4,248,392.17
1989-12-01 $2.04 $4,627,145.08
1990-01-02 $2.02 $4,576,818.17
1990-02-01 $1.78 $4,035,050.49
1990-03-01 $1.83 $4,153,433.64
1990-04-02 $1.98 $4,487,434.86
1990-05-01 $2.00 $4,532,721.89
1990-06-01 $2.36 $5,345,773.57
1990-07-02 $2.33 $5,296,869.04
1990-08-01 $2.37 $5,386,896.93
1990-09-04 $2.24 $5,076,253.93
1990-10-01 $2.19 $4,967,248.98
1990-11-01 $2.37 $5,385,913.04
1990-12-03 $2.47 $5,605,366.65
1991-01-02 $2.39 $5,426,515.41
1991-02-01 $2.49 $5,667,358.55
1991-03-01 $2.78 $6,328,056.47
1991-04-01 $2.90 $6,599,288.46
1991-05-01 $2.88 $6,540,022.50
1991-06-03 $3.00 $6,812,265.39
1991-07-01 $2.98 $6,782,638.94
1991-08-01 $3.24 $7,374,094.01
1991-09-03 $3.46 $7,874,776.47
1991-10-01 $3.47 $7,904,900.56
1991-11-01 $3.53 $8,042,717.28
1991-12-02 $3.86 $8,773,709.51
1992-01-02 $4.30 $9,797,036.07
1992-02-03 $4.23 $9,630,176.50
1992-03-02 $4.36 $9,936,409.69
1992-04-01 $4.41 $10,049,395.77
1992-05-01 $4.46 $10,157,633.58
1992-06-01 $4.82 $10,970,633.94
1992-07-01 $4.46 $10,146,147.26
1992-08-03 $4.64 $10,577,587.15
1992-09-01 $4.73 $10,763,089.53
1992-10-01 $4.33 $9,873,215.08
1992-11-02 $4.50 $10,244,467.94
1992-12-01 $4.31 $9,816,331.57
1993-01-04 $4.57 $10,405,691.39
1993-02-01 $4.68 $10,654,444.96
1993-03-01 $4.58 $10,438,646.21
1993-04-01 $4.68 $10,666,938.01
1993-05-03 $4.33 $9,859,366.29
1993-06-01 $4.53 $10,326,906.49
1993-07-01 $4.71 $10,746,117.89
1993-08-02 $4.77 $10,872,076.99
1993-09-01 $4.67 $10,654,386.05
1993-10-01 $4.62 $10,540,713.44
1993-11-01 $4.75 $10,824,050.93
1993-12-01 $4.67 $10,648,277.04
1994-01-03 $4.92 $11,216,339.26
1994-02-01 $4.59 $10,461,181.28
1994-03-01 $4.68 $10,682,757.10
1994-04-04 $4.47 $10,196,527.99
1994-05-02 $4.65 $10,609,193.37
1994-06-01 $4.55 $10,388,503.24
1994-07-01 $4.64 $10,597,208.98
1994-08-01 $4.95 $11,298,327.47
1994-09-01 $5.13 $11,713,070.02
1994-10-03 $5.52 $12,594,864.88
1994-11-01 $5.67 $12,947,496.16
1994-12-01 $5.68 $12,965,383.35
1995-01-03 $5.82 $13,287,303.78
1995-02-01 $5.87 $13,416,685.54
1995-03-01 $6.21 $14,188,023.69
1995-04-03 $6.52 $14,890,030.67
1995-05-01 $6.50 $14,858,806.98
1995-06-01 $6.89 $15,730,063.23
1995-07-03 $7.31 $16,694,559.61
1995-08-01 $7.53 $17,213,221.98
1995-09-01 $7.26 $16,599,453.08
1995-10-02 $7.83 $17,890,955.36
1995-11-01 $8.16 $18,638,756.74
1995-12-01 $8.64 $19,744,599.34
1996-01-02 $8.55 $19,542,047.45
1996-02-01 $8.61 $19,673,325.76
1996-03-01 $9.36 $21,400,632.73
1996-04-01 $9.64 $22,023,125.31
1996-05-01 $9.35 $21,370,628.64
1996-06-03 $10.58 $24,181,830.91
1996-07-01 $11.32 $25,885,571.40
1996-08-01 $11.04 $25,231,252.15
1996-09-03 $11.64 $26,608,500.88
1996-10-01 $11.52 $26,344,685.16
1996-11-01 $11.55 $26,411,374.86
1996-12-02 $11.72 $26,806,096.26
1997-01-02 $11.95 $27,334,005.27
1997-02-03 $13.71 $31,352,758.31
1997-03-03 $13.91 $31,814,836.37
1997-04-01 $12.96 $29,643,221.85
1997-05-01 $14.35 $32,813,201.41
1997-06-02 $15.62 $35,719,199.69
1997-07-01 $15.88 $36,322,761.96
1997-08-01 $15.88 $36,323,761.96
1997-09-02 $13.86 $31,693,327.20
1997-10-01 $14.37 $32,865,881.72
1997-11-03 $13.51 $30,910,184.60
1997-12-01 $15.01 $34,335,877.98
1998-01-02 $15.56 $35,599,961.74
1998-02-02 $15.51 $35,467,990.91
1998-03-02 $15.81 $36,167,047.99
1998-04-01 $18.79 $42,971,655.78
1998-05-01 $17.75 $40,607,530.71
1998-06-01 $18.52 $42,374,080.07
1998-07-01 $20.02 $45,790,921.87
1998-08-03 $19.17 $43,856,149.22
1998-09-01 $15.93 $36,447,687.39
1998-10-01 $13.16 $30,114,479.60
1998-11-02 $16.61 $38,012,178.07
1998-12-01 $16.38 $37,487,554.50
1999-01-04 $15.75 $36,046,716.92
1999-02-01 $15.01 $34,337,599.54
1999-03-01 $14.93 $34,170,950.51
1999-04-01 $14.33 $32,779,851.98
1999-05-03 $16.22 $37,117,891.88
1999-06-01 $16.25 $37,186,133.64
1999-07-01 $15.29 $34,985,478.59
1999-08-02 $14.15 $32,391,209.06
1999-09-01 $14.14 $32,358,508.89
1999-10-01 $11.60 $26,537,840.01
1999-11-01 $13.94 $31,914,039.97
1999-12-01 $16.15 $36,973,569.79
2000-01-03 $13.36 $30,569,416.82
2000-02-01 $13.77 $31,519,369.68
2000-03-01 $12.08 $27,656,705.85
2000-04-03 $11.73 $26,842,875.95
2000-05-01 $11.00 $25,176,833.31
2000-06-01 $12.66 $28,988,389.66
2000-07-03 $13.88 $31,779,915.74
2000-08-01 $15.03 $34,409,335.08
2000-09-01 $12.94 $29,631,273.38
2000-10-02 $13.64 $31,233,551.69
2000-11-01 $14.57 $33,357,888.58
2000-12-01 $14.93 $34,174,240.20
2001-01-02 $14.60 $33,419,620.50
2001-02-01 $13.79 $31,567,255.72
2001-03-01 $12.65 $28,963,304.26
2001-04-02 $11.04 $25,290,471.65
2001-05-01 $11.47 $26,273,298.59
2001-06-01 $11.52 $26,373,608.93
2001-07-02 $11.03 $25,254,502.85
2001-08-01 $10.66 $24,413,696.72
2001-09-04 $11.97 $27,416,556.63
2001-10-01 $11.27 $25,807,176.23
2001-11-01 $11.88 $27,207,993.41
2001-12-03 $11.42 $26,153,587.44
2002-01-02 $11.65 $26,682,947.42
2002-02-01 $10.96 $25,115,680.56
2002-03-01 $11.88 $27,213,412.87
2002-04-01 $12.89 $29,523,932.72
2002-05-01 $14.20 $32,528,135.62
2002-06-03 $13.31 $30,502,471.74
2002-07-01 $13.94 $31,931,475.48
2002-08-01 $12.35 $28,294,499.83
2002-09-03 $12.35 $28,289,842.26
2002-10-01 $12.43 $28,481,934.39
2002-11-01 $11.63 $26,645,208.92
2002-12-02 $11.27 $25,833,300.30
2003-01-02 $11.19 $25,634,258.92
2003-02-03 $10.01 $22,948,942.52
2003-03-03 $9.78 $22,412,669.81
2003-04-01 $10.13 $23,223,828.02
2003-05-01 $10.14 $23,253,570.73
2003-06-02 $11.49 $26,336,642.02
2003-07-01 $11.72 $26,861,232.90
2003-08-01 $11.28 $25,856,873.16
2003-09-02 $11.03 $25,297,421.42
2003-10-01 $11.12 $25,486,712.37
2003-11-03 $11.82 $27,107,846.36
2003-12-01 $11.97 $27,435,897.27
2004-01-02 $12.81 $29,379,927.17
2004-02-02 $12.63 $28,949,142.15
2004-03-01 $12.63 $28,955,952.34
2004-04-01 $12.94 $29,665,809.51
2004-05-03 $12.95 $29,690,248.69
2004-06-01 $13.06 $29,955,194.40
2004-07-01 $12.94 $29,683,485.13
2004-08-02 $11.36 $26,059,518.83
2004-09-01 $11.47 $26,313,967.55
2004-10-01 $10.42 $23,901,649.36
2004-11-01 $10.48 $24,033,100.19
2004-12-01 $10.35 $23,732,279.81
2005-01-03 $10.81 $24,789,512.98
2005-02-01 $10.78 $24,718,900.29
2005-03-01 $11.26 $25,823,955.24
2005-04-01 $10.84 $24,858,572.20
2005-05-02 $11.41 $26,175,195.56
2005-06-01 $11.68 $26,788,973.91
2005-07-01 $11.12 $25,522,714.87
2005-08-01 $11.56 $26,527,446.40
2005-09-01 $11.56 $26,534,490.33
2005-10-03 $11.46 $26,296,732.98
2005-11-01 $11.31 $25,956,931.95
2005-12-01 $11.44 $26,245,329.35
2006-01-03 $10.92 $25,057,818.06
2006-02-01 $11.08 $25,426,410.86
2006-03-01 $11.29 $25,923,688.20
2006-04-03 $11.26 $25,842,390.18
2006-05-01 $11.29 $25,905,128.67
2006-06-01 $11.81 $27,109,708.94
2006-07-03 $11.75 $26,964,221.93
2006-08-01 $12.00 $27,549,637.39
2006-09-01 $12.21 $28,023,170.77
2006-10-02 $12.14 $27,862,633.69
2006-11-01 $12.72 $29,203,548.01
2006-12-01 $12.79 $29,355,670.12
2007-01-03 $13.34 $30,623,685.06
2007-02-01 $13.21 $30,322,103.18
2007-03-01 $12.77 $29,327,060.94
2007-04-02 $13.42 $30,807,353.78
2007-05-01 $14.55 $33,417,955.05
2007-06-01 $14.60 $33,526,884.62
2007-07-02 $14.63 $33,598,874.76
2007-08-01 $14.83 $34,053,722.81
2007-09-04 $15.13 $34,757,933.85
2007-10-01 $16.22 $37,243,115.20
2007-11-01 $17.06 $39,173,803.01
2007-12-03 $17.52 $40,228,191.69
2008-01-02 $17.20 $39,511,296.57
2008-02-01 $16.69 $38,328,710.86
2008-03-03 $16.62 $38,174,473.91
2008-04-01 $17.41 $39,996,312.83
2008-05-01 $16.75 $38,467,505.45
2008-06-02 $16.15 $37,107,918.41
2008-07-01 $14.55 $33,421,732.40
2008-08-01 $15.16 $34,825,141.38
2008-09-02 $14.82 $34,052,820.71
2008-10-01 $15.56 $35,748,077.73
2008-11-03 $13.06 $30,000,080.48
2008-12-01 $12.84 $29,510,607.19
2009-01-02 $13.30 $30,556,759.26
2009-02-02 $12.24 $28,121,216.03
2009-03-02 $11.50 $26,424,550.74
2009-04-01 $13.14 $30,183,603.47
2009-05-01 $12.44 $28,576,517.49
2009-06-01 $14.35 $32,984,789.26
2009-07-01 $14.52 $33,376,106.33
2009-08-03 $14.65 $33,662,131.39
2009-09-01 $14.33 $32,936,954.94
2009-10-01 $15.82 $36,347,789.55
2009-11-02 $15.99 $36,759,314.70
2009-12-01 $17.42 $40,026,193.81
2010-01-04 $17.10 $39,310,474.37
2010-02-01 $16.31 $37,478,261.49
2010-03-01 $15.97 $36,714,278.27
2010-04-01 $16.72 $38,426,300.98
2010-05-03 $16.25 $37,357,192.06
2010-06-01 $15.50 $35,641,824.36
2010-07-01 $15.25 $35,061,354.80
2010-08-02 $17.20 $39,533,494.55
2010-09-01 $17.47 $40,165,260.05
2010-10-01 $18.16 $41,748,652.45
2010-11-01 $18.96 $43,578,639.46
2010-12-01 $20.01 $46,006,867.65
2011-01-03 $20.17 $46,377,640.30
2011-02-01 $19.50 $44,835,554.75
2011-03-01 $20.08 $46,159,232.77
2011-04-01 $20.94 $48,149,524.60
2011-05-02 $21.10 $48,508,681.23
2011-06-01 $20.80 $47,822,017.56
2011-07-01 $21.37 $49,128,842.74
2011-08-01 $21.25 $48,870,111.81
2011-09-01 $22.11 $50,833,705.78
2011-10-03 $20.67 $47,527,226.02
2011-11-01 $21.18 $48,705,159.28
2011-12-01 $21.27 $48,906,286.12
2012-01-03 $22.32 $51,329,547.23
2012-02-01 $21.59 $49,654,672.95
2012-03-01 $22.15 $50,936,391.49
2012-04-02 $23.77 $54,657,340.11
2012-05-01 $24.66 $56,715,158.91
2012-06-01 $23.43 $53,885,177.38
2012-07-02 $25.47 $58,581,605.85
2012-08-01 $26.15 $60,134,011.04
2012-09-04 $24.06 $55,347,133.02
2012-10-01 $24.94 $57,368,576.16
2012-11-01 $24.26 $55,800,072.52
2012-12-03 $24.46 $56,259,184.40
2013-01-02 $24.60 $56,591,303.80
2013-02-01 $24.56 $56,501,991.73
2013-03-01 $25.32 $58,248,921.48
2013-04-01 $26.66 $61,324,631.56
2013-05-01 $27.82 $63,993,920.59
2013-06-03 $26.90 $61,872,394.66
2013-07-01 $26.85 $61,766,726.75
2013-08-01 $26.92 $61,935,675.16
2013-09-03 $25.15 $57,860,548.84
2013-10-01 $25.37 $58,359,237.19
2013-11-01 $26.48 $60,912,982.86
2013-12-02 $26.98 $62,068,493.23
2014-01-02 $27.37 $62,967,723.49
2014-02-03 $25.04 $57,610,420.92
2014-03-03 $25.66 $59,036,184.22
2014-04-01 $26.06 $59,957,633.62
2014-05-01 $27.67 $63,658,155.79
2014-06-02 $27.72 $63,784,046.34
2014-07-01 $28.91 $66,513,837.27
2014-08-01 $26.86 $61,796,432.79
2014-09-02 $28.46 $65,493,561.55
2014-10-01 $29.43 $67,714,459.13
2014-11-03 $28.79 $66,242,033.13
2014-12-01 $30.89 $71,072,036.07
2015-01-02 $29.22 $67,228,286.49
2015-02-02 $28.83 $66,351,843.87
2015-03-02 $29.95 $68,921,403.61
2015-04-01 $28.44 $65,440,531.77
2015-05-01 $28.60 $65,811,516.48
2015-06-01 $28.62 $65,860,789.26
2015-07-01 $27.84 $64,069,449.77
2015-08-03 $29.28 $67,379,361.23
2015-09-01 $27.31 $62,854,891.38
2015-10-01 $28.30 $65,118,390.15
2015-11-02 $30.03 $69,111,541.48
2015-12-01 $30.73 $70,714,217.72
2016-01-04 $30.37 $69,907,360.12
2016-02-01 $30.80 $70,897,609.69
2016-03-01 $31.30 $72,036,271.08
2016-04-01 $33.81 $77,816,681.18
2016-05-02 $32.47 $74,743,557.23
2016-06-01 $32.27 $74,279,296.65
2016-07-01 $32.83 $75,553,184.41
2016-08-01 $31.61 $72,757,774.36
2016-09-01 $31.54 $72,591,341.91
2016-10-03 $30.83 $70,956,900.64
2016-11-01 $30.89 $71,109,883.91
2016-12-01 $29.71 $68,392,062.62
2017-01-03 $30.92 $71,168,274.73
2017-02-01 $30.52 $70,249,854.76
2017-03-01 $31.18 $71,783,212.46
2017-04-03 $31.65 $72,847,209.25
2017-05-01 $32.25 $74,239,532.80
2017-06-01 $34.17 $78,655,066.12
2017-07-03 $33.67 $77,519,529.60
2017-08-01 $34.38 $79,148,529.86
2017-09-01 $34.44 $79,288,088.93
2017-10-02 $33.97 $78,209,161.09
2017-11-01 $34.73 $79,955,902.24
2017-12-01 $35.15 $80,911,633.11
2018-01-02 $34.82 $80,155,771.66
2018-02-01 $36.28 $83,518,625.25
2018-03-01 $33.20 $76,443,863.50
2018-04-02 $32.91 $75,770,125.72
2018-05-01 $32.85 $75,629,048.36
2018-06-01 $33.26 $76,571,212.41
2018-07-02 $34.04 $78,382,879.01
2018-08-01 $36.10 $83,113,719.36
2018-09-04 $34.83 $80,194,374.21
2018-10-01 $36.28 $83,533,644.51
2018-11-01 $37.46 $86,263,083.57
2018-12-03 $39.30 $90,497,553.05
2019-01-02 $37.12 $85,471,953.53
2019-02-01 $38.52 $88,696,593.81
2019-03-01 $35.89 $82,650,919.66
2019-04-01 $37.28 $85,835,335.00
2019-05-01 $38.77 $89,271,904.33
2019-06-03 $39.88 $91,826,707.99
2019-07-01 $41.49 $95,544,138.35
2019-08-01 $41.84 $96,341,332.62
2019-09-03 $44.47 $102,397,254.43
2019-10-01 $44.27 $101,934,551.68
2019-11-01 $43.66 $100,536,611.57
2019-12-02 $43.86 $101,006,699.65
2020-01-02 $44.87 $103,337,921.87
2020-02-03 $47.80 $110,085,255.42
2020-03-02 $45.63 $105,087,489.75
2020-04-01 $34.67 $79,849,104.67
2020-05-01 $37.54 $86,447,302.67
2020-06-01 $38.68 $89,083,438.30
2020-07-01 $37.23 $85,742,483.67
2020-08-03 $38.46 $88,574,794.62
2020-09-01 $40.80 $93,970,647.75
2020-10-01 $41.18 $94,848,021.56
2020-11-02 $40.71 $93,769,014.22
2020-12-01 $43.92 $101,152,806.64
2021-01-04 $44.53 $102,553,287.85
2021-02-01 $40.91 $94,234,968.39
2021-03-01 $42.11 $96,996,162.56
2021-04-01 $44.68 $102,920,071.27
2021-05-03 $46.36 $106,782,296.14
2021-06-01 $47.04 $108,351,323.06
2021-07-01 $46.26 $106,561,952.68
2021-08-02 $48.77 $112,329,493.44
2021-09-01 $48.61 $111,955,266.88
2021-10-01 $45.80 $105,498,762.68
2021-11-01 $48.52 $111,767,580.60
2021-12-01 $45.53 $104,875,039.51
2022-01-03 $51.62 $118,912,868.65
2022-02-01 $52.72 $121,440,526.17
2022-03-01 $53.95 $124,268,990.54
2022-04-01 $55.15 $127,039,799.67
2022-05-02 $55.65 $128,192,611.25
2022-06-01 $55.33 $127,445,938.40
2022-07-01 $56.88 $131,033,980.77
2022-08-01 $57.01 $131,319,943.90
2022-09-01 $54.78 $126,191,902.40
2022-10-03 $50.42 $116,144,397.40
2022-11-01 $53.08 $122,275,508.45
2022-12-01 $57.18 $131,712,521.05
2023-01-03 $56.42 $129,979,077.39
2023-02-01 $54.97 $126,635,140.42
2023-03-01 $52.76 $121,536,019.91
2023-04-03 $56.36 $129,834,844.93
2023-05-01 $58.08 $133,789,152.70
2023-06-01 $54.19 $124,843,138.62
2023-07-03 $55.13 $127,010,921.97
2023-08-01 $56.22 $129,506,862.23
2023-09-01 $53.98 $124,350,238.08
2023-10-02 $50.89 $117,244,045.31
2023-11-01 $51.77 $119,273,798.39
2023-12-01 $54.22 $124,910,755.19
2024-01-02 $55.31 $127,425,314.28
2024-02-01 $56.38 $129,897,294.98
2024-03-01 $55.04 $126,809,543.13
2024-04-01 $56.55 $130,294,151.23
2024-05-01 $57.72 $132,979,202.51
2024-06-03 $58.65 $135,127,452.66
2024-07-01 $59.43 $136,934,323.12
2024-08-01 $63.83 $147,062,604.56
2024-09-03 $68.57 $157,991,581.14
2024-10-01 $67.81 $156,243,257.81
2024-11-01 $61.48 $141,646,181.80
2024-12-02 $60.65 $139,735,797.48
2025-01-02 $58.92 $135,763,160.39
2025-02-03 $60.36 $139,079,208.31
2025-03-03 $68.91 $158,773,044.84
2025-04-01 $68.99 $158,950,466.33
2025-05-01 $68.43 $157,668,710.92
2025-06-02 $69.11 $159,239,998.01
2025-07-01 $69.28 $159,638,147.23
2025-08-01 $66.57 $153,380,157.90
2025-09-02 $66.76 $153,826,602.87
2025-10-01 $65.05 $149,889,857.07
2025-11-03 $66.21 $152,561,856.89
2025-12-01 $70.58 $162,630,438.87
2026-01-02 $67.80 $156,234,736.97
2026-02-02 $73.89 $170,272,444.34
2026-03-02 $78.69 $181,326,575.99
2026-04-01 $75.14 $173,152,102.20
2026-05-01 $77.61 $178,842,910.68
2026-06-01 $77.67 $178,980,475.15
2026-07-01 $80.81 $186,207,213.80
2026-08-03 $86.34 $198,967,163.00
2026-09-01 $87.48 $201,579,507.89
2026-10-01 $86.10 $198,405,106.60
2026-11-02 $95.83 $220,827,504.83
Want to test other tickers with this strategy? Try another ticker.