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 2025-07-19.

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 2025-07-19 - $155,584,260.64

Over 64 years, portfolio value grew from $1,000.00 to $155,584,260.64.

Total Invested $763,000.00
Final Portfolio Value $155,584,260.64
Total Gain 20,291.12%
Annualized Return 12.17%

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 20,291.12%, with an annualized return of 12.17%.

Drawdown and Risk

The maximum drawdown recorded during this period was 66.65%. This drawdown began after a peak asset of $509,174.56 on 1973-03-14, and reached its lowest point on 1974-10-04 when the asset fell to $169,830.47. 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 - $509,174.56 📉 1974-10-04 - $169,830.47

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 $4,895.95
1962-06-01 $0.04 $5,446.06
1962-07-03 $0.04 $6,126.76
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 $12,949.52
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 $0.05 $21,220.90
1963-08-01 $0.05 $21,946.73
1963-09-04 $0.05 $24,469.25
1963-10-01 $0.05 $25,721.90
1963-11-01 $0.05 $26,972.82
1963-12-03 $0.05 $28,741.52
1964-01-01 $0.06 $32,425.37
1964-02-01 $0.06 $34,126.42
1964-03-03 $0.06 $35,523.68
1964-04-01 $0.06 $38,605.46
1964-05-01 $0.06 $39,835.72
1964-06-02 $0.06 $40,835.72
1964-07-01 $0.06 $43,664.81
1964-08-01 $0.07 $46,866.80
1964-09-01 $0.07 $47,442.33
1964-10-01 $0.07 $48,092.09
1964-11-03 $0.06 $47,845.19
1964-12-01 $0.07 $50,026.12
1965-01-01 $0.07 $53,546.00
1965-02-02 $0.07 $59,063.73
1965-03-02 $0.08 $61,950.27
1965-04-01 $0.07 $59,044.95
1965-05-01 $0.08 $64,470.86
1965-06-02 $0.08 $65,470.86
1965-07-01 $0.08 $65,160.46
1965-08-03 $0.08 $66,690.21
1965-09-01 $0.08 $68,550.66
1965-10-01 $0.08 $69,928.74
1965-11-02 $0.08 $69,592.60
1965-12-01 $0.08 $74,822.38
1966-01-01 $0.09 $80,196.64
1966-02-01 $0.09 $80,963.55
1966-03-01 $0.08 $76,062.43
1966-04-01 $0.08 $81,860.96
1966-05-03 $0.08 $77,013.75
1966-06-01 $0.08 $79,247.92
1966-07-01 $0.08 $76,334.77
1966-08-02 $0.08 $79,501.26
1966-09-01 $0.08 $78,436.32
1966-10-01 $0.08 $79,423.66
1966-11-01 $0.08 $88,819.04
1966-12-01 $0.09 $94,242.75
1967-01-04 $0.09 $99,078.22
1967-02-01 $0.10 $106,166.79
1967-03-01 $0.10 $113,313.30
1967-04-01 $0.11 $118,049.61
1967-05-02 $0.12 $135,914.03
1967-06-01 $0.12 $130,867.03
1967-07-01 $0.13 $144,682.52
1967-08-01 $0.13 $150,818.49
1967-09-01 $0.12 $142,512.40
1967-10-03 $0.13 $148,330.17
1967-11-01 $0.13 $149,932.01
1967-12-01 $0.14 $168,850.79
1968-01-03 $0.14 $161,438.90
1968-02-01 $0.13 $156,128.99
1968-03-01 $0.13 $158,987.80
1968-04-02 $0.14 $171,914.16
1968-05-01 $0.15 $185,508.47
1968-06-01 $0.15 $187,774.66
1968-07-02 $0.15 $188,201.39
1968-08-02 $0.15 $181,814.85
1968-09-04 $0.16 $191,534.08
1968-10-01 $0.15 $187,759.89
1968-11-01 $0.15 $188,432.31
1968-12-03 $0.16 $199,474.77
1969-01-01 $0.15 $191,165.75
1969-02-01 $0.15 $192,834.24
1969-03-01 $0.15 $184,763.67
1969-04-02 $0.15 $197,171.23
1969-05-01 $0.15 $197,830.13
1969-06-03 $0.15 $200,201.50
1969-07-01 $0.15 $193,437.96
1969-08-01 $0.15 $189,915.28
1969-09-03 $0.16 $204,555.74
1969-10-01 $0.17 $219,553.53
1969-11-01 $0.18 $238,287.79
1969-12-02 $0.17 $224,157.75
1970-01-01 $0.18 $237,371.54
1970-02-02 $0.17 $231,156.43
1970-03-02 $0.18 $241,576.54
1970-04-01 $0.17 $234,936.58
1970-05-01 $0.16 $213,648.59
1970-06-01 $0.16 $221,256.19
1970-07-01 $0.15 $207,053.88
1970-08-03 $0.16 $214,384.75
1970-09-01 $0.16 $218,377.69
1970-10-01 $0.16 $226,877.71
1970-11-02 $0.17 $240,777.18
1970-12-01 $0.18 $257,774.77
1971-01-04 $0.18 $256,469.65
1971-02-01 $0.19 $267,882.68
1971-03-01 $0.19 $272,754.01
1971-04-01 $0.21 $297,598.21
1971-05-03 $0.21 $301,730.84
1971-06-01 $0.22 $316,088.78
1971-07-01 $0.23 $328,575.66
1971-08-02 $0.22 $317,671.00
1971-09-01 $0.24 $347,333.03
1971-10-01 $0.24 $352,798.73
1971-11-01 $0.24 $349,780.83
1971-12-01 $0.24 $356,949.01
1972-01-03 $0.27 $392,021.18
1972-02-01 $0.27 $391,394.71
1972-03-01 $0.28 $413,595.46
1972-04-03 $0.28 $413,403.98
1972-05-01 $0.29 $428,376.25
1972-06-01 $0.30 $436,790.10
1972-07-03 $0.30 $444,144.74
1972-08-01 $0.33 $489,144.01
1972-09-01 $0.32 $472,674.75
1972-10-02 $0.31 $466,286.57
1972-11-01 $0.32 $481,111.72
1972-12-01 $0.32 $481,801.49
1973-01-02 $0.33 $495,880.23
1973-02-01 $0.32 $486,311.93
1973-03-01 $0.31 $474,603.14
1973-04-02 $0.31 $472,710.14
1973-05-01 $0.31 $466,030.77
1973-06-01 $0.31 $468,740.52
1973-07-02 $0.32 $487,910.75
1973-08-01 $0.32 $491,925.41
1973-09-04 $0.32 $487,747.23
1973-10-01 $0.33 $506,842.80
1973-11-01 $0.33 $500,887.94
1973-12-03 $0.29 $442,920.58
1974-01-02 $0.28 $437,349.58
1974-02-01 $0.27 $412,442.18
1974-03-01 $0.26 $404,638.64
1974-04-01 $0.25 $388,845.44
1974-05-01 $0.24 $372,958.32
1974-06-03 $0.25 $388,663.08
1974-07-01 $0.25 $389,147.86
1974-08-01 $0.19 $302,420.80
1974-09-03 $0.17 $260,991.55
1974-10-01 $0.12 $193,698.24
1974-11-01 $0.15 $231,877.42
1974-12-02 $0.12 $191,069.83
1975-01-02 $0.13 $207,055.96
1975-02-03 $0.16 $263,113.62
1975-03-03 $0.17 $272,144.23
1975-04-01 $0.18 $291,391.55
1975-05-01 $0.20 $322,105.77
1975-06-02 $0.22 $353,873.96
1975-07-01 $0.21 $349,305.25
1975-08-01 $0.19 $305,060.86
1975-09-02 $0.18 $293,858.48
1975-10-01 $0.17 $277,487.97
1975-11-03 $0.19 $322,092.90
1975-12-01 $0.21 $353,266.60
1976-01-02 $0.20 $336,201.91
1976-02-02 $0.22 $372,432.88
1976-03-01 $0.21 $351,227.95
1976-04-01 $0.21 $356,458.97
1976-05-03 $0.20 $337,002.27
1976-06-01 $0.20 $331,333.79
1976-07-01 $0.21 $348,147.28
1976-08-02 $0.21 $363,197.86
1976-09-01 $0.21 $365,763.35
1976-10-01 $0.21 $358,499.42
1976-11-01 $0.20 $348,923.88
1976-12-01 $0.20 $337,877.15
1977-01-03 $0.20 $337,804.28
1977-02-01 $0.19 $321,053.88
1977-03-01 $0.20 $342,018.45
1977-04-01 $0.20 $340,101.18
1977-05-02 $0.19 $325,741.28
1977-06-01 $0.19 $328,942.74
1977-07-01 $0.19 $331,112.78
1977-08-01 $0.20 $352,247.86
1977-09-01 $0.20 $358,857.02
1977-10-03 $0.21 $365,639.02
1977-11-01 $0.19 $337,023.39
1977-12-01 $0.20 $349,482.56
1978-01-03 $0.19 $337,753.44
1978-02-01 $0.19 $334,110.75
1978-03-01 $0.19 $340,931.62
1978-04-03 $0.20 $356,592.23
1978-05-01 $0.22 $403,795.51
1978-06-01 $0.22 $405,983.06
1978-07-03 $0.22 $397,809.90
1978-08-01 $0.23 $413,275.89
1978-09-01 $0.24 $436,027.05
1978-10-02 $0.24 $437,510.78
1978-11-01 $0.23 $427,480.50
1978-12-01 $0.23 $418,139.27
1979-01-02 $0.24 $434,072.71
1979-02-01 $0.24 $437,567.29
1979-03-01 $0.23 $421,064.79
1979-04-02 $0.22 $411,762.32
1979-05-01 $0.22 $405,137.14
1979-06-01 $0.21 $399,767.01
1979-07-02 $0.21 $392,764.38
1979-08-01 $0.22 $406,726.63
1979-09-04 $0.22 $411,625.26
1979-10-01 $0.20 $382,228.81
1979-11-01 $0.19 $364,712.93
1979-12-03 $0.19 $365,887.79
1980-01-02 $0.19 $365,537.42
1980-02-01 $0.20 $378,722.67
1980-03-03 $0.18 $348,501.52
1980-04-01 $0.18 $346,185.75
1980-05-01 $0.19 $362,478.86
1980-06-02 $0.19 $371,843.48
1980-07-01 $0.19 $373,141.19
1980-08-01 $0.22 $421,139.38
1980-09-02 $0.21 $413,573.79
1980-10-01 $0.20 $388,889.20
1980-11-03 $0.18 $357,845.73
1980-12-01 $0.18 $362,191.18
1981-01-02 $0.21 $404,924.69
1981-02-02 $0.20 $398,453.90
1981-03-02 $0.22 $432,408.76
1981-04-01 $0.23 $449,446.68
1981-05-01 $0.21 $418,343.81
1981-06-01 $0.23 $457,653.59
1981-07-01 $0.22 $431,617.12
1981-08-03 $0.21 $423,233.97
1981-09-01 $0.20 $405,423.29
1981-10-01 $0.22 $442,844.53
1981-11-02 $0.23 $469,516.69
1981-12-01 $0.23 $468,506.80
1982-01-04 $0.23 $454,763.40
1982-02-01 $0.21 $419,645.18
1982-03-01 $0.20 $402,542.76
1982-04-01 $0.22 $446,930.28
1982-05-03 $0.22 $458,049.44
1982-06-01 $0.22 $445,207.09
1982-07-01 $0.23 $466,914.11
1982-08-02 $0.25 $521,522.93
1982-09-01 $0.26 $538,116.86
1982-10-01 $0.28 $582,881.51
1982-11-01 $0.31 $636,870.96
1982-12-01 $0.36 $732,540.93
1983-01-03 $0.36 $733,540.93
1983-02-01 $0.34 $694,987.00
1983-03-01 $0.35 $724,794.99
1983-04-04 $0.38 $795,631.23
1983-05-02 $0.39 $805,776.24
1983-06-01 $0.37 $768,318.62
1983-07-01 $0.36 $744,052.13
1983-08-01 $0.33 $691,108.41
1983-09-01 $0.37 $764,758.41
1983-10-03 $0.37 $782,061.32
1983-11-01 $0.38 $798,209.59
1983-12-01 $0.41 $856,989.53
1984-01-03 $0.39 $819,559.63
1984-02-01 $0.37 $772,463.47
1984-03-01 $0.39 $815,843.49
1984-04-02 $0.41 $858,924.87
1984-05-01 $0.42 $889,272.83
1984-06-01 $0.41 $874,602.22
1984-07-02 $0.43 $910,164.07
1984-08-01 $0.45 $956,871.43
1984-09-04 $0.47 $985,722.35
1984-10-01 $0.48 $1,011,958.46
1984-11-01 $0.50 $1,061,339.25
1984-12-03 $0.47 $1,006,637.11
1985-01-02 $0.48 $1,011,720.44
1985-02-01 $0.46 $977,975.31
1985-03-01 $0.50 $1,066,951.64
1985-04-01 $0.54 $1,160,799.19
1985-05-01 $0.52 $1,114,124.47
1985-06-03 $0.53 $1,133,796.50
1985-07-01 $0.54 $1,149,232.04
1985-08-01 $0.58 $1,240,573.70
1985-09-03 $0.57 $1,210,033.84
1985-10-01 $0.56 $1,192,244.00
1985-11-01 $0.58 $1,237,953.13
1985-12-02 $0.66 $1,411,467.20
1986-01-02 $0.67 $1,433,982.86
1986-02-03 $0.68 $1,462,974.18
1986-03-03 $0.76 $1,634,186.15
1986-04-01 $0.83 $1,789,448.42
1986-05-01 $0.91 $1,966,567.11
1986-06-02 $0.92 $1,978,442.72
1986-07-01 $1.04 $2,249,479.75
1986-08-01 $0.93 $2,013,692.39
1986-09-02 $0.89 $1,922,562.80
1986-10-01 $0.84 $1,811,271.63
1986-11-03 $0.91 $1,971,504.56
1986-12-01 $0.89 $1,919,839.46
1987-01-02 $0.94 $2,041,247.86
1987-02-02 $1.07 $2,303,258.92
1987-03-02 $1.11 $2,411,387.32
1987-04-01 $1.14 $2,467,885.46
1987-05-01 $1.04 $2,259,855.70
1987-06-01 $1.07 $2,321,567.95
1987-07-01 $1.10 $2,385,155.35
1987-08-03 $1.19 $2,569,629.65
1987-09-01 $1.27 $2,747,375.74
1987-10-01 $1.25 $2,709,371.26
1987-11-02 $1.04 $2,265,650.73
1987-12-01 $0.94 $2,041,730.05
1988-01-04 $1.01 $2,201,380.81
1988-02-01 $0.92 $2,002,254.01
1988-03-01 $0.97 $2,099,915.41
1988-04-04 $0.97 $2,117,407.01
1988-05-02 $0.99 $2,146,267.66
1988-06-01 $0.99 $2,147,267.66
1988-07-01 $1.00 $2,171,832.31
1988-08-01 $0.98 $2,137,688.08
1988-09-01 $1.02 $2,223,070.86
1988-10-03 $1.12 $2,445,548.40
1988-11-01 $1.13 $2,467,812.83
1988-12-01 $1.12 $2,436,163.11
1989-01-03 $1.14 $2,487,171.99
1989-02-01 $1.23 $2,681,142.93
1989-03-01 $1.26 $2,746,490.40
1989-04-03 $1.37 $2,989,636.34
1989-05-01 $1.44 $3,156,327.42
1989-06-01 $1.53 $3,344,686.29
1989-07-03 $1.51 $3,293,072.10
1989-08-01 $1.77 $3,874,347.04
1989-09-01 $1.78 $3,904,369.04
1989-10-02 $1.83 $3,999,264.62
1989-11-01 $1.94 $4,248,396.01
1989-12-01 $2.11 $4,627,145.58
1990-01-02 $2.09 $4,576,812.52
1990-02-01 $1.84 $4,035,049.82
1990-03-01 $1.89 $4,153,435.16
1990-04-02 $2.05 $4,487,436.24
1990-05-01 $2.07 $4,532,717.43
1990-06-01 $2.44 $5,345,771.51
1990-07-02 $2.41 $5,296,871.84
1990-08-01 $2.45 $5,386,891.95
1990-09-04 $2.31 $5,076,255.86
1990-10-01 $2.26 $4,967,248.25
1990-11-01 $2.45 $5,385,913.73
1990-12-03 $2.55 $5,605,366.63
1991-01-02 $2.47 $5,426,516.01
1991-02-01 $2.58 $5,667,360.86
1991-03-01 $2.88 $6,328,057.00
1991-04-01 $3.00 $6,599,290.66
1991-05-01 $2.98 $6,540,021.68
1991-06-03 $3.10 $6,812,266.22
1991-07-01 $3.08 $6,782,643.13
1991-08-01 $3.35 $7,374,091.01
1991-09-03 $3.58 $7,874,774.85
1991-10-01 $3.59 $7,904,903.57
1991-11-01 $3.66 $8,042,715.33
1991-12-02 $3.99 $8,773,710.92
1992-01-02 $4.45 $9,797,038.18
1992-02-03 $4.38 $9,630,175.79
1992-03-02 $4.52 $9,936,409.25
1992-04-01 $4.57 $10,049,398.81
1992-05-01 $4.61 $10,157,629.66
1992-06-01 $4.98 $10,970,634.68
1992-07-01 $4.61 $10,146,151.34
1992-08-03 $4.80 $10,577,593.53
1992-09-01 $4.89 $10,763,085.74
1992-10-01 $4.48 $9,873,216.59
1992-11-02 $4.65 $10,244,460.32
1992-12-01 $4.46 $9,816,330.45
1993-01-04 $4.72 $10,405,692.92
1993-02-01 $4.84 $10,654,452.16
1993-03-01 $4.74 $10,438,648.51
1993-04-01 $4.84 $10,666,937.83
1993-05-03 $4.47 $9,859,360.48
1993-06-01 $4.69 $10,326,898.65
1993-07-01 $4.88 $10,746,120.91
1993-08-02 $4.93 $10,872,078.60
1993-09-01 $4.83 $10,654,385.94
1993-10-01 $4.78 $10,540,712.97
1993-11-01 $4.91 $10,824,052.93
1993-12-01 $4.83 $10,648,271.09
1994-01-03 $5.09 $11,216,344.25
1994-02-01 $4.74 $10,461,185.94
1994-03-01 $4.84 $10,682,753.16
1994-04-04 $4.62 $10,196,529.64
1994-05-02 $4.81 $10,609,189.79
1994-06-01 $4.71 $10,388,501.20
1994-07-01 $4.80 $10,597,210.06
1994-08-01 $5.12 $11,298,324.42
1994-09-01 $5.31 $11,713,069.24
1994-10-03 $5.71 $12,594,869.54
1994-11-01 $5.87 $12,947,494.61
1994-12-01 $5.87 $12,965,377.14
1995-01-03 $6.02 $13,287,299.30
1995-02-01 $6.08 $13,416,686.03
1995-03-01 $6.43 $14,188,016.50
1995-04-03 $6.74 $14,890,025.45
1995-05-01 $6.73 $14,858,803.24
1995-06-01 $7.12 $15,730,056.29
1995-07-03 $7.56 $16,694,559.42
1995-08-01 $7.79 $17,213,218.28
1995-09-01 $7.52 $16,599,459.51
1995-10-02 $8.10 $17,890,950.27
1995-11-01 $8.44 $18,638,763.53
1995-12-01 $8.94 $19,744,594.01
1996-01-02 $8.85 $19,542,046.78
1996-02-01 $8.90 $19,673,332.19
1996-03-01 $9.69 $21,400,627.36
1996-04-01 $9.97 $22,023,129.40
1996-05-01 $9.67 $21,370,626.32
1996-06-03 $10.94 $24,181,836.25
1996-07-01 $11.71 $25,885,584.76
1996-08-01 $11.42 $25,231,255.93
1996-09-03 $12.04 $26,608,496.17
1996-10-01 $11.92 $26,344,687.07
1996-11-01 $11.95 $26,411,401.81
1996-12-02 $12.13 $26,806,081.28
1997-01-02 $12.37 $27,334,012.81
1997-02-03 $14.18 $31,352,763.77
1997-03-03 $14.39 $31,814,834.35
1997-04-01 $13.41 $29,643,210.65
1997-05-01 $14.84 $32,813,194.15
1997-06-02 $16.16 $35,719,203.37
1997-07-01 $16.43 $36,322,757.25
1997-08-01 $16.43 $36,323,757.25
1997-09-02 $14.34 $31,693,330.37
1997-10-01 $14.86 $32,865,897.61
1997-11-03 $13.98 $30,910,188.99
1997-12-01 $15.53 $34,335,873.54
1998-01-02 $16.10 $35,599,950.77
1998-02-02 $16.04 $35,467,987.10
1998-03-02 $16.36 $36,167,050.24
1998-04-01 $19.43 $42,971,638.92
1998-05-01 $18.36 $40,607,535.58
1998-06-01 $19.16 $42,374,073.27
1998-07-01 $20.71 $45,790,891.02
1998-08-03 $19.83 $43,856,153.59
1998-09-01 $16.48 $36,447,634.69
1998-10-01 $13.62 $30,114,487.06
1998-11-02 $17.19 $38,012,163.60
1998-12-01 $16.95 $37,487,562.28
1999-01-04 $16.30 $36,046,734.42
1999-02-01 $15.52 $34,337,611.49
1999-03-01 $15.45 $34,170,922.92
1999-04-01 $14.82 $32,779,867.14
1999-05-03 $16.78 $37,117,898.88
1999-06-01 $16.81 $37,186,141.30
1999-07-01 $15.81 $34,985,482.56
1999-08-02 $14.64 $32,391,214.59
1999-09-01 $14.63 $32,358,518.75
1999-10-01 $11.99 $26,537,844.00
1999-11-01 $14.42 $31,914,026.02
1999-12-01 $16.71 $36,973,570.96
2000-01-03 $13.82 $30,569,420.37
2000-02-01 $14.24 $31,519,370.19
2000-03-01 $12.50 $27,656,704.03
2000-04-03 $12.13 $26,842,874.98
2000-05-01 $11.38 $25,176,829.99
2000-06-01 $13.10 $28,988,382.55
2000-07-03 $14.36 $31,779,937.75
2000-08-01 $15.55 $34,409,347.67
2000-09-01 $13.39 $29,631,276.47
2000-10-02 $14.11 $31,233,564.00
2000-11-01 $15.07 $33,357,906.97
2000-12-01 $15.44 $34,174,234.96
2001-01-02 $15.10 $33,419,624.29
2001-02-01 $14.26 $31,567,247.36
2001-03-01 $13.08 $28,963,302.72
2001-04-02 $11.42 $25,290,473.42
2001-05-01 $11.87 $26,273,309.63
2001-06-01 $11.91 $26,373,603.51
2001-07-02 $11.41 $25,254,503.65
2001-08-01 $11.03 $24,413,680.45
2001-09-04 $12.38 $27,416,557.41
2001-10-01 $11.65 $25,807,163.50
2001-11-01 $12.29 $27,208,005.47
2001-12-03 $11.81 $26,153,599.54
2002-01-02 $12.05 $26,682,941.46
2002-02-01 $11.34 $25,115,684.20
2002-03-01 $12.29 $27,213,414.11
2002-04-01 $13.33 $29,523,923.97
2002-05-01 $14.69 $32,528,126.89
2002-06-03 $13.77 $30,502,462.65
2002-07-01 $14.42 $31,931,471.85
2002-08-01 $12.77 $28,294,498.34
2002-09-03 $12.77 $28,289,824.32
2002-10-01 $12.86 $28,481,920.56
2002-11-01 $12.03 $26,645,195.95
2002-12-02 $11.66 $25,833,301.38
2003-01-02 $11.57 $25,634,263.82
2003-02-03 $10.36 $22,948,945.85
2003-03-03 $10.12 $22,412,653.78
2003-04-01 $10.48 $23,223,820.09
2003-05-01 $10.49 $23,253,568.99
2003-06-02 $11.89 $26,336,646.74
2003-07-01 $12.12 $26,861,227.58
2003-08-01 $11.67 $25,856,884.16
2003-09-02 $11.41 $25,297,411.45
2003-10-01 $11.50 $25,486,707.75
2003-11-03 $12.23 $27,107,843.15
2003-12-01 $12.38 $27,435,894.19
2004-01-02 $13.25 $29,379,928.90
2004-02-02 $13.06 $28,949,124.72
2004-03-01 $13.06 $28,955,965.45
2004-04-01 $13.38 $29,665,809.54
2004-05-03 $13.39 $29,690,256.52
2004-06-01 $13.51 $29,955,196.71
2004-07-01 $13.39 $29,683,484.36
2004-08-02 $11.75 $26,059,506.47
2004-09-01 $11.87 $26,313,968.29
2004-10-01 $10.78 $23,901,645.26
2004-11-01 $10.84 $24,033,096.21
2004-12-01 $10.70 $23,732,286.97
2005-01-03 $11.18 $24,789,511.55
2005-02-01 $11.15 $24,718,902.98
2005-03-01 $11.64 $25,823,956.00
2005-04-01 $11.21 $24,858,585.62
2005-05-02 $11.80 $26,175,205.83
2005-06-01 $12.08 $26,788,975.40
2005-07-01 $11.51 $25,522,700.07
2005-08-01 $11.96 $26,527,442.69
2005-09-01 $11.96 $26,534,490.49
2005-10-03 $11.85 $26,296,717.12
2005-11-01 $11.70 $25,956,928.75
2005-12-01 $11.83 $26,245,324.12
2006-01-03 $11.29 $25,057,823.25
2006-02-01 $11.46 $25,426,413.61
2006-03-01 $11.68 $25,923,676.63
2006-04-03 $11.65 $25,842,394.58
2006-05-01 $11.67 $25,905,120.67
2006-06-01 $12.22 $27,109,708.41
2006-07-03 $12.15 $26,964,210.31
2006-08-01 $12.41 $27,549,647.86
2006-09-01 $12.63 $28,023,163.68
2006-10-02 $12.55 $27,862,642.21
2006-11-01 $13.16 $29,203,553.01
2006-12-01 $13.23 $29,355,668.16
2007-01-03 $13.80 $30,623,683.10
2007-02-01 $13.66 $30,322,087.61
2007-03-01 $13.21 $29,327,061.63
2007-04-02 $13.88 $30,807,339.02
2007-05-01 $15.05 $33,417,934.27
2007-06-01 $15.10 $33,526,890.91
2007-07-02 $15.14 $33,598,879.03
2007-08-01 $15.34 $34,053,749.05
2007-09-04 $15.66 $34,757,935.44
2007-10-01 $16.78 $37,243,113.40
2007-11-01 $17.64 $39,173,800.84
2007-12-03 $18.12 $40,228,181.77
2008-01-02 $17.80 $39,511,294.01
2008-02-01 $17.26 $38,328,684.92
2008-03-03 $17.19 $38,174,469.07
2008-04-01 $18.01 $39,996,299.36
2008-05-01 $17.32 $38,467,495.16
2008-06-02 $16.71 $37,107,902.09
2008-07-01 $15.05 $33,421,746.74
2008-08-01 $15.68 $34,825,124.52
2008-09-02 $15.33 $34,052,833.06
2008-10-01 $16.10 $35,748,072.08
2008-11-03 $13.51 $30,000,091.92
2008-12-01 $13.29 $29,510,611.14
2009-01-02 $13.76 $30,556,769.33
2009-02-02 $12.66 $28,121,213.26
2009-03-02 $11.90 $26,424,547.41
2009-04-01 $13.59 $30,183,600.07
2009-05-01 $12.86 $28,576,514.75
2009-06-01 $14.85 $32,984,778.31
2009-07-01 $15.02 $33,376,104.09
2009-08-03 $15.15 $33,662,130.70
2009-09-01 $14.83 $32,936,973.04
2009-10-01 $16.36 $36,347,779.22
2009-11-02 $16.55 $36,759,347.05
2009-12-01 $18.02 $40,026,172.29
2010-01-04 $17.69 $39,310,454.85
2010-02-01 $16.87 $37,478,253.97
2010-03-01 $16.52 $36,714,258.11
2010-04-01 $17.29 $38,426,288.41
2010-05-03 $16.81 $37,357,201.77
2010-06-01 $16.04 $35,641,821.37
2010-07-01 $15.78 $35,061,367.34
2010-08-02 $17.79 $39,533,507.59
2010-09-01 $18.07 $40,165,248.48
2010-10-01 $18.79 $41,748,663.09
2010-11-01 $19.61 $43,578,636.52
2010-12-01 $20.70 $46,006,878.46
2011-01-03 $20.87 $46,377,631.83
2011-02-01 $20.17 $44,835,549.60
2011-03-01 $20.77 $46,159,228.88
2011-04-01 $21.66 $48,149,541.24
2011-05-02 $21.82 $48,508,672.29
2011-06-01 $21.51 $47,822,029.19
2011-07-01 $22.10 $49,128,848.35
2011-08-01 $21.99 $48,870,115.61
2011-09-01 $22.87 $50,833,689.23
2011-10-03 $21.38 $47,527,231.37
2011-11-01 $21.91 $48,705,160.36
2011-12-01 $22.00 $48,906,282.25
2012-01-03 $23.09 $51,329,549.52
2012-02-01 $22.34 $49,654,683.31
2012-03-01 $22.91 $50,936,386.85
2012-04-02 $24.58 $54,657,301.32
2012-05-01 $25.51 $56,715,168.93
2012-06-01 $24.24 $53,885,192.54
2012-07-02 $26.35 $58,581,626.68
2012-08-01 $27.05 $60,133,986.18
2012-09-04 $24.89 $55,347,144.50
2012-10-01 $25.80 $57,368,569.15
2012-11-01 $25.10 $55,800,062.49
2012-12-03 $25.30 $56,259,178.33
2013-01-02 $25.45 $56,591,290.93
2013-02-01 $25.41 $56,501,997.08
2013-03-01 $26.20 $58,248,931.03
2013-04-01 $27.58 $61,324,630.77
2013-05-01 $28.78 $63,993,910.29
2013-06-03 $27.82 $61,872,392.27
2013-07-01 $27.78 $61,766,731.50
2013-08-01 $27.85 $61,935,659.08
2013-09-03 $26.02 $57,860,556.32
2013-10-01 $26.24 $58,359,239.38
2013-11-01 $27.39 $60,912,960.21
2013-12-02 $27.91 $62,068,530.68
2014-01-02 $28.31 $62,967,717.38
2014-02-03 $25.90 $57,610,418.68
2014-03-03 $26.54 $59,036,180.06
2014-04-01 $26.96 $59,957,623.59
2014-05-01 $28.62 $63,658,166.05
2014-06-02 $28.68 $63,784,054.01
2014-07-01 $29.90 $66,513,821.71
2014-08-01 $27.78 $61,796,411.48
2014-09-02 $29.44 $65,493,549.76
2014-10-01 $30.44 $67,714,443.01
2014-11-03 $29.78 $66,242,004.69
2014-12-01 $31.95 $71,072,034.43
2015-01-02 $30.22 $67,228,288.45
2015-02-02 $29.83 $66,351,831.56
2015-03-02 $30.98 $68,921,429.60
2015-04-01 $29.42 $65,440,526.82
2015-05-01 $29.58 $65,811,487.98
2015-06-01 $29.61 $65,860,765.18
2015-07-01 $28.80 $64,069,460.74
2015-08-03 $30.29 $67,379,366.78
2015-09-01 $28.25 $62,854,879.33
2015-10-01 $29.27 $65,118,359.90
2015-11-02 $31.06 $69,111,535.28
2015-12-01 $31.78 $70,714,234.63
2016-01-04 $31.42 $69,907,369.77
2016-02-01 $31.87 $70,897,598.06
2016-03-01 $32.38 $72,036,272.90
2016-04-01 $34.97 $77,816,667.62
2016-05-02 $33.59 $74,743,565.05
2016-06-01 $33.38 $74,279,261.26
2016-07-01 $33.96 $75,553,145.93
2016-08-01 $32.70 $72,757,775.61
2016-09-01 $32.62 $72,591,318.21
2016-10-03 $31.89 $70,956,927.18
2016-11-01 $31.96 $71,109,855.99
2016-12-01 $30.74 $68,392,073.74
2017-01-03 $31.98 $71,168,271.20
2017-02-01 $31.57 $70,249,888.15
2017-03-01 $32.26 $71,783,216.45
2017-04-03 $32.74 $72,847,241.80
2017-05-01 $33.36 $74,239,570.48
2017-06-01 $35.34 $78,655,062.26
2017-07-03 $34.83 $77,519,530.18
2017-08-01 $35.57 $79,148,523.32
2017-09-01 $35.63 $79,288,051.31
2017-10-02 $35.14 $78,209,142.50
2017-11-01 $35.93 $79,955,895.86
2017-12-01 $36.36 $80,911,627.41
2018-01-02 $36.02 $80,155,795.98
2018-02-01 $37.53 $83,518,606.94
2018-03-01 $34.35 $76,443,870.44
2018-04-02 $34.04 $75,770,109.10
2018-05-01 $33.98 $75,629,060.69
2018-06-01 $34.40 $76,571,229.77
2018-07-02 $35.22 $78,382,865.99
2018-08-01 $37.34 $83,113,725.04
2018-09-04 $36.03 $80,194,360.94
2018-10-01 $37.53 $83,533,612.89
2018-11-01 $38.76 $86,263,055.00
2018-12-03 $40.66 $90,497,578.23
2019-01-02 $38.40 $85,471,952.02
2019-02-01 $39.85 $88,696,601.84
2019-03-01 $37.13 $82,650,944.37
2019-04-01 $38.56 $85,835,310.56
2019-05-01 $40.10 $89,271,941.27
2019-06-03 $41.25 $91,826,696.17
2019-07-01 $42.92 $95,544,116.44
2019-08-01 $43.28 $96,341,351.94
2019-09-03 $46.00 $102,397,225.05
2019-10-01 $45.79 $101,934,521.27
2019-11-01 $45.16 $100,536,600.74
2019-12-02 $45.37 $101,006,697.59
2020-01-02 $46.42 $103,337,876.89
2020-02-03 $49.45 $110,085,273.85
2020-03-02 $47.20 $105,087,506.22
2020-04-01 $35.87 $79,849,070.66
2020-05-01 $38.83 $86,447,287.64
2020-06-01 $40.01 $89,083,427.49
2020-07-01 $38.51 $85,742,486.75
2020-08-03 $39.79 $88,574,791.87
2020-09-01 $42.21 $93,970,637.20
2020-10-01 $42.60 $94,848,001.25
2020-11-02 $42.12 $93,769,000.35
2020-12-01 $45.43 $101,152,811.42
2021-01-04 $46.06 $102,553,312.89
2021-02-01 $42.32 $94,234,960.80
2021-03-01 $43.56 $96,996,155.27
2021-04-01 $46.22 $102,920,069.94
2021-05-03 $47.96 $106,782,280.39
2021-06-01 $48.66 $108,351,321.52
2021-07-01 $47.86 $106,561,970.05
2021-08-02 $50.45 $112,329,483.57
2021-09-01 $50.28 $111,955,261.13
2021-10-01 $47.38 $105,498,735.30
2021-11-01 $50.20 $111,767,575.68
2021-12-01 $47.10 $104,875,033.72
2022-01-03 $53.40 $118,912,848.84
2022-02-01 $54.54 $121,440,514.30
2022-03-01 $55.81 $124,268,965.42
2022-04-01 $57.05 $127,039,822.24
2022-05-02 $57.57 $128,192,603.08
2022-06-01 $57.23 $127,445,954.35
2022-07-01 $58.84 $131,033,990.68
2022-08-01 $58.97 $131,319,916.40
2022-09-01 $56.67 $126,191,874.70
2022-10-03 $52.16 $116,144,402.37
2022-11-01 $54.91 $122,275,530.66
2022-12-01 $59.15 $131,712,496.20
2023-01-03 $58.37 $129,979,076.95
2023-02-01 $56.87 $126,635,111.35
2023-03-01 $54.58 $121,536,004.55
2023-04-03 $58.30 $129,834,833.20
2023-05-01 $60.08 $133,789,151.97
2023-06-01 $56.06 $124,843,116.61
2023-07-03 $57.03 $127,010,927.92
2023-08-01 $58.15 $129,506,848.67
2023-09-01 $55.84 $124,350,225.67
2023-10-02 $52.64 $117,244,039.93
2023-11-01 $53.56 $119,273,790.87
2023-12-01 $56.09 $124,910,755.80
2024-01-02 $57.22 $127,425,307.27
2024-02-01 $58.32 $129,897,280.46
2024-03-01 $56.94 $126,809,544.44
2024-04-01 $58.50 $130,294,153.87
2024-05-01 $59.71 $132,979,205.00
2024-06-03 $60.67 $135,127,460.35
2024-07-01 $61.48 $136,934,331.32
2024-08-01 $66.03 $147,062,562.96
2024-09-03 $70.94 $157,991,567.73
2024-10-01 $70.15 $156,243,262.30
2024-11-01 $63.60 $141,646,155.95
2024-12-02 $62.74 $139,735,791.64
2025-01-02 $60.95 $135,763,155.07
2025-02-03 $62.44 $139,079,193.95
2025-03-03 $71.28 $158,773,015.60
2025-04-01 $71.36 $158,950,474.30
2025-05-01 $70.79 $157,668,707.99
2025-06-02 $71.49 $159,239,979.16
2025-07-01 $71.67 $159,638,137.70
Want to test other tickers with this strategy? Try another ticker.