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 2025-11-06.

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 2025-11-06 - $153,773,907.46

Over 64 years, portfolio value grew from $1,000.00 to $153,773,907.46.

Total Invested $767,000.00
Final Portfolio Value $153,773,907.46
Total Gain 19,948.75%
Annualized Return 12.07%

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 19,948.75%, with an annualized return of 12.07%.

Drawdown and Risk

The maximum drawdown recorded during this period was 66.65%. This drawdown began after a peak asset of $509,174.92 on 1973-03-14, and reached its lowest point on 1974-10-04 when the asset fell to $169,830.52. 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 - $509,174.92 📉 1974-10-04 - $169,830.52

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 $2,892.32
1962-04-03 $0.04 $4,053.89
1962-05-01 $0.04 $4,895.94
1962-06-01 $0.04 $5,446.05
1962-07-03 $0.04 $6,126.76
1962-08-01 $0.04 $7,692.60
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 $17,572.03
1963-05-01 $0.04 $18,200.07
1963-06-01 $0.04 $19,298.53
1963-07-02 $0.05 $21,220.91
1963-08-01 $0.04 $21,946.75
1963-09-04 $0.05 $24,469.26
1963-10-01 $0.05 $25,721.89
1963-11-01 $0.05 $26,972.81
1963-12-03 $0.05 $28,741.50
1964-01-01 $0.05 $32,425.40
1964-02-01 $0.06 $34,126.43
1964-03-03 $0.06 $35,523.71
1964-04-01 $0.06 $38,605.46
1964-05-01 $0.06 $39,835.68
1964-06-02 $0.06 $40,835.68
1964-07-01 $0.06 $43,664.80
1964-08-01 $0.07 $46,866.84
1964-09-01 $0.07 $47,442.32
1964-10-01 $0.07 $48,092.08
1964-11-03 $0.06 $47,845.20
1964-12-01 $0.07 $50,026.11
1965-01-01 $0.07 $53,546.05
1965-02-02 $0.07 $59,063.75
1965-03-02 $0.08 $61,950.30
1965-04-01 $0.07 $59,044.99
1965-05-01 $0.08 $64,470.87
1965-06-02 $0.08 $65,470.87
1965-07-01 $0.08 $65,160.51
1965-08-03 $0.08 $66,690.24
1965-09-01 $0.08 $68,550.74
1965-10-01 $0.08 $69,928.83
1965-11-02 $0.08 $69,592.66
1965-12-01 $0.08 $74,822.33
1966-01-01 $0.09 $80,196.63
1966-02-01 $0.09 $80,963.51
1966-03-01 $0.08 $76,062.41
1966-04-01 $0.08 $81,860.93
1966-05-03 $0.08 $77,013.70
1966-06-01 $0.08 $79,247.84
1966-07-01 $0.08 $76,334.80
1966-08-02 $0.08 $79,501.23
1966-09-01 $0.08 $78,436.22
1966-10-01 $0.08 $79,423.69
1966-11-01 $0.08 $88,819.02
1966-12-01 $0.09 $94,242.74
1967-01-04 $0.09 $99,078.14
1967-02-01 $0.10 $106,166.81
1967-03-01 $0.10 $113,313.27
1967-04-01 $0.11 $118,049.76
1967-05-02 $0.12 $135,913.94
1967-06-01 $0.12 $130,867.00
1967-07-01 $0.13 $144,682.53
1967-08-01 $0.13 $150,818.54
1967-09-01 $0.12 $142,512.35
1967-10-03 $0.13 $148,330.29
1967-11-01 $0.13 $149,931.96
1967-12-01 $0.14 $168,850.83
1968-01-03 $0.14 $161,438.93
1968-02-01 $0.13 $156,129.05
1968-03-01 $0.13 $158,987.89
1968-04-02 $0.14 $171,914.08
1968-05-01 $0.15 $185,508.35
1968-06-01 $0.15 $187,774.72
1968-07-02 $0.15 $188,201.44
1968-08-02 $0.15 $181,814.66
1968-09-04 $0.15 $191,534.06
1968-10-01 $0.15 $187,759.88
1968-11-01 $0.15 $188,432.26
1968-12-03 $0.16 $199,474.62
1969-01-01 $0.15 $191,165.95
1969-02-01 $0.15 $192,834.19
1969-03-01 $0.14 $184,763.72
1969-04-02 $0.15 $197,171.33
1969-05-01 $0.15 $197,830.07
1969-06-03 $0.15 $200,201.49
1969-07-01 $0.15 $193,438.12
1969-08-01 $0.14 $189,915.28
1969-09-03 $0.15 $204,555.74
1969-10-01 $0.17 $219,553.25
1969-11-01 $0.18 $238,288.09
1969-12-02 $0.17 $224,157.72
1970-01-01 $0.18 $237,371.43
1970-02-02 $0.17 $231,156.29
1970-03-02 $0.18 $241,576.53
1970-04-01 $0.17 $234,936.62
1970-05-01 $0.16 $213,648.63
1970-06-01 $0.16 $221,256.30
1970-07-01 $0.15 $207,053.72
1970-08-03 $0.15 $214,384.74
1970-09-01 $0.16 $218,377.66
1970-10-01 $0.16 $226,877.65
1970-11-02 $0.17 $240,777.10
1970-12-01 $0.18 $257,774.65
1971-01-04 $0.18 $256,469.48
1971-02-01 $0.19 $267,883.02
1971-03-01 $0.19 $272,754.25
1971-04-01 $0.21 $297,598.15
1971-05-03 $0.21 $301,730.60
1971-06-01 $0.22 $316,088.75
1971-07-01 $0.23 $328,575.74
1971-08-02 $0.22 $317,671.16
1971-09-01 $0.24 $347,333.07
1971-10-01 $0.24 $352,798.87
1971-11-01 $0.24 $349,780.55
1971-12-01 $0.24 $356,949.01
1972-01-03 $0.27 $392,021.71
1972-02-01 $0.27 $391,394.95
1972-03-01 $0.28 $413,595.28
1972-04-03 $0.28 $413,404.14
1972-05-01 $0.29 $428,376.07
1972-06-01 $0.29 $436,789.93
1972-07-03 $0.30 $444,144.51
1972-08-01 $0.33 $489,144.12
1972-09-01 $0.32 $472,674.95
1972-10-02 $0.31 $466,286.46
1972-11-01 $0.32 $481,111.81
1972-12-01 $0.32 $481,801.22
1973-01-02 $0.33 $495,879.69
1973-02-01 $0.32 $486,311.60
1973-03-01 $0.31 $474,602.84
1973-04-02 $0.31 $472,709.83
1973-05-01 $0.31 $466,030.93
1973-06-01 $0.31 $468,741.11
1973-07-02 $0.32 $487,910.73
1973-08-01 $0.32 $491,925.69
1973-09-04 $0.32 $487,747.31
1973-10-01 $0.33 $506,842.49
1973-11-01 $0.32 $500,887.96
1973-12-03 $0.29 $442,920.86
1974-01-02 $0.28 $437,349.41
1974-02-01 $0.27 $412,442.10
1974-03-01 $0.26 $404,638.46
1974-04-01 $0.25 $388,845.37
1974-05-01 $0.24 $372,958.47
1974-06-03 $0.25 $388,662.97
1974-07-01 $0.25 $389,147.61
1974-08-01 $0.19 $302,420.67
1974-09-03 $0.16 $260,991.58
1974-10-01 $0.12 $193,698.35
1974-11-01 $0.14 $231,877.55
1974-12-02 $0.12 $191,069.96
1975-01-02 $0.13 $207,055.74
1975-02-03 $0.16 $263,113.73
1975-03-03 $0.17 $272,144.30
1975-04-01 $0.18 $291,391.56
1975-05-01 $0.20 $322,105.69
1975-06-02 $0.22 $353,874.30
1975-07-01 $0.21 $349,305.24
1975-08-01 $0.18 $305,060.85
1975-09-02 $0.18 $293,858.43
1975-10-01 $0.17 $277,487.87
1975-11-03 $0.19 $322,092.83
1975-12-01 $0.21 $353,266.81
1976-01-02 $0.20 $336,201.93
1976-02-02 $0.22 $372,432.57
1976-03-01 $0.21 $351,228.12
1976-04-01 $0.21 $356,458.58
1976-05-03 $0.20 $337,002.22
1976-06-01 $0.19 $331,334.07
1976-07-01 $0.20 $348,147.48
1976-08-02 $0.21 $363,198.13
1976-09-01 $0.21 $365,763.33
1976-10-01 $0.21 $358,499.27
1976-11-01 $0.20 $348,924.03
1976-12-01 $0.19 $337,877.15
1977-01-03 $0.19 $337,804.12
1977-02-01 $0.18 $321,053.53
1977-03-01 $0.20 $342,018.25
1977-04-01 $0.19 $340,101.25
1977-05-02 $0.18 $325,741.44
1977-06-01 $0.19 $328,942.80
1977-07-01 $0.19 $331,112.71
1977-08-01 $0.20 $352,248.00
1977-09-01 $0.20 $358,856.99
1977-10-03 $0.20 $365,639.30
1977-11-01 $0.19 $337,023.33
1977-12-01 $0.19 $349,482.67
1978-01-03 $0.19 $337,753.45
1978-02-01 $0.18 $334,110.54
1978-03-01 $0.19 $340,931.64
1978-04-03 $0.20 $356,592.18
1978-05-01 $0.22 $403,795.66
1978-06-01 $0.22 $405,983.03
1978-07-03 $0.22 $397,809.98
1978-08-01 $0.22 $413,276.12
1978-09-01 $0.24 $436,027.15
1978-10-02 $0.24 $437,511.06
1978-11-01 $0.23 $427,480.96
1978-12-01 $0.23 $418,139.30
1979-01-02 $0.23 $434,073.00
1979-02-01 $0.23 $437,567.24
1979-03-01 $0.23 $421,064.81
1979-04-02 $0.22 $411,762.59
1979-05-01 $0.22 $405,137.39
1979-06-01 $0.21 $399,767.27
1979-07-02 $0.21 $392,764.31
1979-08-01 $0.22 $406,726.36
1979-09-04 $0.22 $411,625.26
1979-10-01 $0.20 $382,228.67
1979-11-01 $0.19 $364,712.79
1979-12-03 $0.19 $365,887.83
1980-01-02 $0.19 $365,537.75
1980-02-01 $0.20 $378,722.40
1980-03-03 $0.18 $348,501.50
1980-04-01 $0.18 $346,185.56
1980-05-01 $0.19 $362,478.79
1980-06-02 $0.19 $371,843.43
1980-07-01 $0.19 $373,140.73
1980-08-01 $0.22 $421,139.59
1980-09-02 $0.21 $413,573.94
1980-10-01 $0.20 $388,889.28
1980-11-03 $0.18 $357,845.87
1980-12-01 $0.18 $362,191.33
1981-01-02 $0.20 $404,925.05
1981-02-02 $0.20 $398,453.90
1981-03-02 $0.22 $432,409.03
1981-04-01 $0.23 $449,446.97
1981-05-01 $0.21 $418,343.59
1981-06-01 $0.23 $457,653.64
1981-07-01 $0.22 $431,617.08
1981-08-03 $0.21 $423,233.93
1981-09-01 $0.20 $405,423.56
1981-10-01 $0.22 $442,844.41
1981-11-02 $0.23 $469,516.62
1981-12-01 $0.23 $468,507.06
1982-01-04 $0.22 $454,763.15
1982-02-01 $0.21 $419,645.43
1982-03-01 $0.20 $402,542.73
1982-04-01 $0.22 $446,930.28
1982-05-03 $0.22 $458,049.43
1982-06-01 $0.22 $445,207.02
1982-07-01 $0.23 $466,914.28
1982-08-02 $0.25 $521,522.71
1982-09-01 $0.26 $538,116.91
1982-10-01 $0.28 $582,881.60
1982-11-01 $0.31 $636,870.50
1982-12-01 $0.35 $732,541.42
1983-01-03 $0.35 $733,541.42
1983-02-01 $0.33 $694,987.64
1983-03-01 $0.35 $724,795.11
1983-04-04 $0.38 $795,631.50
1983-05-02 $0.39 $805,775.77
1983-06-01 $0.37 $768,318.42
1983-07-01 $0.35 $744,052.34
1983-08-01 $0.33 $691,108.26
1983-09-01 $0.36 $764,758.47
1983-10-03 $0.37 $782,061.65
1983-11-01 $0.38 $798,210.01
1983-12-01 $0.41 $856,989.26
1984-01-03 $0.39 $819,560.21
1984-02-01 $0.36 $772,463.58
1984-03-01 $0.38 $815,843.29
1984-04-02 $0.40 $858,924.12
1984-05-01 $0.42 $889,273.04
1984-06-01 $0.41 $874,602.60
1984-07-02 $0.43 $910,164.26
1984-08-01 $0.45 $956,871.52
1984-09-04 $0.46 $985,722.87
1984-10-01 $0.47 $1,011,958.53
1984-11-01 $0.50 $1,061,339.57
1984-12-03 $0.47 $1,006,637.96
1985-01-02 $0.47 $1,011,721.10
1985-02-01 $0.46 $977,975.68
1985-03-01 $0.50 $1,066,951.91
1985-04-01 $0.54 $1,160,798.40
1985-05-01 $0.52 $1,114,123.56
1985-06-03 $0.53 $1,133,796.68
1985-07-01 $0.53 $1,149,232.12
1985-08-01 $0.58 $1,240,573.34
1985-09-03 $0.56 $1,210,034.14
1985-10-01 $0.55 $1,192,244.07
1985-11-01 $0.57 $1,237,952.89
1985-12-02 $0.65 $1,411,467.12
1986-01-02 $0.66 $1,433,983.47
1986-02-03 $0.68 $1,462,973.56
1986-03-03 $0.75 $1,634,186.44
1986-04-01 $0.83 $1,789,448.13
1986-05-01 $0.91 $1,966,566.78
1986-06-02 $0.91 $1,978,443.59
1986-07-01 $1.04 $2,249,479.46
1986-08-01 $0.93 $2,013,691.68
1986-09-02 $0.88 $1,922,561.98
1986-10-01 $0.83 $1,811,271.51
1986-11-03 $0.91 $1,971,505.33
1986-12-01 $0.88 $1,919,839.71
1987-01-02 $0.94 $2,041,247.99
1987-02-02 $1.06 $2,303,260.12
1987-03-02 $1.11 $2,411,387.37
1987-04-01 $1.13 $2,467,884.27
1987-05-01 $1.04 $2,259,855.63
1987-06-01 $1.06 $2,321,569.34
1987-07-01 $1.09 $2,385,156.51
1987-08-03 $1.18 $2,569,629.94
1987-09-01 $1.26 $2,747,376.13
1987-10-01 $1.24 $2,709,370.99
1987-11-02 $1.04 $2,265,650.86
1987-12-01 $0.93 $2,041,731.18
1988-01-04 $1.01 $2,201,380.65
1988-02-01 $0.91 $2,002,254.34
1988-03-01 $0.96 $2,099,916.63
1988-04-04 $0.97 $2,117,408.69
1988-05-02 $0.98 $2,146,268.51
1988-06-01 $0.98 $2,147,268.51
1988-07-01 $0.99 $2,171,832.38
1988-08-01 $0.97 $2,137,688.11
1988-09-01 $1.01 $2,223,071.86
1988-10-03 $1.11 $2,445,548.30
1988-11-01 $1.12 $2,467,813.90
1988-12-01 $1.11 $2,436,162.26
1989-01-03 $1.13 $2,487,173.41
1989-02-01 $1.22 $2,681,142.72
1989-03-01 $1.25 $2,746,488.77
1989-04-03 $1.36 $2,989,636.90
1989-05-01 $1.43 $3,156,327.46
1989-06-01 $1.52 $3,344,688.99
1989-07-03 $1.49 $3,293,071.74
1989-08-01 $1.76 $3,874,346.28
1989-09-01 $1.77 $3,904,368.71
1989-10-02 $1.81 $3,999,265.42
1989-11-01 $1.92 $4,248,394.06
1989-12-01 $2.10 $4,627,146.29
1990-01-02 $2.07 $4,576,816.92
1990-02-01 $1.83 $4,035,051.52
1990-03-01 $1.88 $4,153,436.16
1990-04-02 $2.03 $4,487,438.77
1990-05-01 $2.05 $4,532,720.82
1990-06-01 $2.42 $5,345,768.17
1990-07-02 $2.40 $5,296,871.58
1990-08-01 $2.44 $5,386,894.42
1990-09-04 $2.30 $5,076,255.58
1990-10-01 $2.25 $4,967,248.54
1990-11-01 $2.43 $5,385,911.47
1990-12-03 $2.53 $5,605,365.89
1991-01-02 $2.45 $5,426,517.27
1991-02-01 $2.56 $5,667,361.39
1991-03-01 $2.86 $6,328,052.00
1991-04-01 $2.98 $6,599,286.68
1991-05-01 $2.95 $6,540,018.52
1991-06-03 $3.08 $6,812,267.51
1991-07-01 $3.06 $6,782,642.47
1991-08-01 $3.33 $7,374,095.02
1991-09-03 $3.55 $7,874,778.88
1991-10-01 $3.57 $7,904,902.75
1991-11-01 $3.63 $8,042,719.60
1991-12-02 $3.96 $8,773,708.07
1992-01-02 $4.42 $9,797,038.02
1992-02-03 $4.34 $9,630,168.53
1992-03-02 $4.48 $9,936,411.53
1992-04-01 $4.53 $10,049,401.35
1992-05-01 $4.58 $10,157,630.77
1992-06-01 $4.95 $10,970,627.52
1992-07-01 $4.57 $10,146,149.08
1992-08-03 $4.77 $10,577,592.02
1992-09-01 $4.85 $10,763,086.83
1992-10-01 $4.45 $9,873,220.20
1992-11-02 $4.62 $10,244,468.69
1992-12-01 $4.42 $9,816,327.18
1993-01-04 $4.69 $10,405,691.30
1993-02-01 $4.80 $10,654,447.59
1993-03-01 $4.70 $10,438,636.78
1993-04-01 $4.80 $10,666,939.42
1993-05-03 $4.44 $9,859,364.05
1993-06-01 $4.65 $10,326,898.13
1993-07-01 $4.84 $10,746,121.34
1993-08-02 $4.89 $10,872,079.98
1993-09-01 $4.80 $10,654,384.62
1993-10-01 $4.74 $10,540,710.31
1993-11-01 $4.87 $10,824,053.48
1993-12-01 $4.79 $10,648,273.00
1994-01-03 $5.05 $11,216,344.70
1994-02-01 $4.71 $10,461,187.69
1994-03-01 $4.81 $10,682,749.84
1994-04-04 $4.59 $10,196,527.74
1994-05-02 $4.77 $10,609,188.51
1994-06-01 $4.67 $10,388,507.47
1994-07-01 $4.77 $10,597,208.47
1994-08-01 $5.08 $11,298,327.34
1994-09-01 $5.27 $11,713,072.73
1994-10-03 $5.66 $12,594,865.75
1994-11-01 $5.82 $12,947,495.93
1994-12-01 $5.83 $12,965,380.66
1995-01-03 $5.97 $13,287,303.27
1995-02-01 $6.03 $13,416,682.83
1995-03-01 $6.38 $14,188,016.53
1995-04-03 $6.69 $14,890,033.49
1995-05-01 $6.68 $14,858,802.88
1995-06-01 $7.07 $15,730,060.32
1995-07-03 $7.50 $16,694,555.71
1995-08-01 $7.73 $17,213,218.97
1995-09-01 $7.46 $16,599,459.52
1995-10-02 $8.04 $17,890,961.27
1995-11-01 $8.37 $18,638,760.00
1995-12-01 $8.87 $19,744,595.64
1996-01-02 $8.78 $19,542,054.10
1996-02-01 $8.84 $19,673,325.99
1996-03-01 $9.61 $21,400,631.02
1996-04-01 $9.89 $22,023,124.26
1996-05-01 $9.60 $21,370,620.47
1996-06-03 $10.86 $24,181,833.58
1996-07-01 $11.62 $25,885,576.73
1996-08-01 $11.33 $25,231,248.69
1996-09-03 $11.95 $26,608,509.97
1996-10-01 $11.83 $26,344,691.85
1996-11-01 $11.86 $26,411,385.97
1996-12-02 $12.04 $26,806,094.11
1997-01-02 $12.27 $27,334,005.64
1997-02-03 $14.08 $31,352,789.01
1997-03-03 $14.28 $31,814,835.51
1997-04-01 $13.31 $29,643,224.86
1997-05-01 $14.73 $32,813,194.85
1997-06-02 $16.03 $35,719,189.88
1997-07-01 $16.30 $36,322,763.33
1997-08-01 $16.30 $36,323,763.33
1997-09-02 $14.23 $31,693,320.64
1997-10-01 $14.75 $32,865,894.18
1997-11-03 $13.87 $30,910,194.37
1997-12-01 $15.41 $34,335,872.97
1998-01-02 $15.98 $35,599,949.93
1998-02-02 $15.92 $35,467,986.47
1998-03-02 $16.23 $36,167,050.47
1998-04-01 $19.28 $42,971,661.22
1998-05-01 $18.22 $40,607,550.35
1998-06-01 $19.02 $42,374,087.15
1998-07-01 $20.55 $45,790,894.10
1998-08-03 $19.68 $43,856,153.51
1998-09-01 $16.35 $36,447,655.65
1998-10-01 $13.51 $30,114,478.54
1998-11-02 $17.06 $38,012,157.92
1998-12-01 $16.82 $37,487,572.48
1999-01-04 $16.17 $36,046,722.49
1999-02-01 $15.41 $34,337,598.92
1999-03-01 $15.33 $34,170,950.70
1999-04-01 $14.71 $32,779,855.82
1999-05-03 $16.65 $37,117,898.35
1999-06-01 $16.68 $37,186,116.51
1999-07-01 $15.69 $34,985,462.70
1999-08-02 $14.53 $32,391,225.78
1999-09-01 $14.51 $32,358,518.13
1999-10-01 $11.90 $26,537,846.97
1999-11-01 $14.31 $31,914,033.17
1999-12-01 $16.58 $36,973,572.25
2000-01-03 $13.71 $30,569,426.24
2000-02-01 $14.14 $31,519,360.48
2000-03-01 $12.40 $27,656,711.27
2000-04-03 $12.04 $26,842,884.93
2000-05-01 $11.29 $25,176,833.43
2000-06-01 $13.00 $28,988,373.03
2000-07-03 $14.25 $31,779,934.96
2000-08-01 $15.43 $34,409,345.20
2000-09-01 $13.29 $29,631,282.48
2000-10-02 $14.00 $31,233,559.25
2000-11-01 $14.96 $33,357,904.62
2000-12-01 $15.32 $34,174,236.31
2001-01-02 $14.98 $33,419,631.30
2001-02-01 $14.15 $31,567,260.49
2001-03-01 $12.98 $28,963,304.14
2001-04-02 $11.34 $25,290,484.07
2001-05-01 $11.78 $26,273,315.00
2001-06-01 $11.82 $26,373,606.63
2001-07-02 $11.32 $25,254,492.62
2001-08-01 $10.94 $24,413,696.20
2001-09-04 $12.29 $27,416,564.76
2001-10-01 $11.57 $25,807,163.75
2001-11-01 $12.19 $27,208,010.51
2001-12-03 $11.72 $26,153,600.94
2002-01-02 $11.96 $26,682,951.55
2002-02-01 $11.25 $25,115,690.86
2002-03-01 $12.19 $27,213,409.70
2002-04-01 $13.23 $29,523,937.15
2002-05-01 $14.57 $32,528,124.34
2002-06-03 $13.67 $30,502,469.54
2002-07-01 $14.31 $31,931,477.24
2002-08-01 $12.68 $28,294,502.31
2002-09-03 $12.67 $28,289,827.34
2002-10-01 $12.76 $28,481,924.59
2002-11-01 $11.94 $26,645,207.12
2002-12-02 $11.57 $25,833,307.33
2003-01-02 $11.48 $25,634,259.97
2003-02-03 $10.28 $22,948,957.54
2003-03-03 $10.04 $22,412,671.09
2003-04-01 $10.40 $23,223,831.30
2003-05-01 $10.41 $23,253,568.59
2003-06-02 $11.79 $26,336,645.02
2003-07-01 $12.03 $26,861,237.90
2003-08-01 $11.58 $25,856,891.15
2003-09-02 $11.33 $25,297,417.66
2003-10-01 $11.41 $25,486,716.22
2003-11-03 $12.14 $27,107,847.24
2003-12-01 $12.28 $27,435,901.76
2004-01-02 $13.15 $29,379,928.27
2004-02-02 $12.96 $28,949,131.09
2004-03-01 $12.96 $28,955,963.36
2004-04-01 $13.28 $29,665,794.72
2004-05-03 $13.29 $29,690,251.10
2004-06-01 $13.41 $29,955,206.60
2004-07-01 $13.29 $29,683,482.04
2004-08-02 $11.66 $26,059,516.69
2004-09-01 $11.78 $26,313,975.04
2004-10-01 $10.70 $23,901,650.39
2004-11-01 $10.76 $24,033,098.22
2004-12-01 $10.62 $23,732,284.15
2005-01-03 $11.09 $24,789,509.59
2005-02-01 $11.06 $24,718,895.24
2005-03-01 $11.56 $25,823,950.86
2005-04-01 $11.12 $24,858,579.20
2005-05-02 $11.71 $26,175,208.42
2005-06-01 $11.99 $26,788,973.62
2005-07-01 $11.42 $25,522,711.26
2005-08-01 $11.87 $26,527,437.96
2005-09-01 $11.87 $26,534,491.64
2005-10-03 $11.76 $26,296,726.68
2005-11-01 $11.61 $25,956,925.43
2005-12-01 $11.74 $26,245,341.93
2006-01-03 $11.21 $25,057,816.57
2006-02-01 $11.37 $25,426,411.85
2006-03-01 $11.60 $25,923,683.62
2006-04-03 $11.56 $25,842,390.99
2006-05-01 $11.59 $25,905,112.85
2006-06-01 $12.12 $27,109,706.81
2006-07-03 $12.06 $26,964,223.87
2006-08-01 $12.32 $27,549,635.57
2006-09-01 $12.53 $28,023,175.49
2006-10-02 $12.46 $27,862,637.26
2006-11-01 $13.06 $29,203,546.68
2006-12-01 $13.13 $29,355,671.20
2007-01-03 $13.69 $30,623,673.13
2007-02-01 $13.56 $30,322,096.77
2007-03-01 $13.11 $29,327,076.65
2007-04-02 $13.77 $30,807,340.44
2007-05-01 $14.94 $33,417,966.15
2007-06-01 $14.99 $33,526,899.60
2007-07-02 $15.02 $33,598,890.29
2007-08-01 $15.22 $34,053,746.78
2007-09-04 $15.54 $34,757,943.54
2007-10-01 $16.65 $37,243,106.67
2007-11-01 $17.51 $39,173,812.46
2007-12-03 $17.98 $40,228,190.11
2008-01-02 $17.66 $39,511,275.81
2008-02-01 $17.13 $38,328,700.07
2008-03-03 $17.06 $38,174,458.84
2008-04-01 $17.88 $39,996,311.44
2008-05-01 $17.19 $38,467,502.32
2008-06-02 $16.58 $37,107,904.95
2008-07-01 $14.94 $33,421,735.96
2008-08-01 $15.56 $34,825,141.28
2008-09-02 $15.22 $34,052,832.75
2008-10-01 $15.97 $35,748,087.67
2008-11-03 $13.41 $30,000,081.77
2008-12-01 $13.19 $29,510,604.21
2009-01-02 $13.65 $30,556,759.29
2009-02-02 $12.56 $28,121,216.17
2009-03-02 $11.81 $26,424,561.50
2009-04-01 $13.48 $30,183,608.36
2009-05-01 $12.77 $28,576,519.87
2009-06-01 $14.74 $32,984,770.09
2009-07-01 $14.91 $33,376,098.56
2009-08-03 $15.04 $33,662,142.12
2009-09-01 $14.71 $32,936,951.16
2009-10-01 $16.24 $36,347,791.00
2009-11-02 $16.42 $36,759,352.01
2009-12-01 $17.88 $40,026,179.20
2010-01-04 $17.56 $39,310,469.45
2010-02-01 $16.74 $37,478,267.37
2010-03-01 $16.40 $36,714,263.67
2010-04-01 $17.16 $38,426,292.72
2010-05-03 $16.68 $37,357,207.63
2010-06-01 $15.92 $35,641,820.17
2010-07-01 $15.66 $35,061,346.49
2010-08-02 $17.65 $39,533,510.21
2010-09-01 $17.94 $40,165,261.98
2010-10-01 $18.64 $41,748,673.53
2010-11-01 $19.46 $43,578,646.57
2010-12-01 $20.54 $46,006,884.22
2011-01-03 $20.71 $46,377,654.08
2011-02-01 $20.02 $44,835,570.10
2011-03-01 $20.61 $46,159,230.81
2011-04-01 $21.50 $48,149,532.07
2011-05-02 $21.66 $48,508,688.49
2011-06-01 $21.35 $47,822,022.02
2011-07-01 $21.93 $49,128,854.78
2011-08-01 $21.82 $48,870,116.66
2011-09-01 $22.69 $50,833,707.52
2011-10-03 $21.22 $47,527,206.37
2011-11-01 $21.74 $48,705,142.32
2011-12-01 $21.83 $48,906,299.33
2012-01-03 $22.91 $51,329,553.28
2012-02-01 $22.17 $49,654,686.81
2012-03-01 $22.74 $50,936,384.91
2012-04-02 $24.40 $54,657,332.34
2012-05-01 $25.32 $56,715,164.55
2012-06-01 $24.05 $53,885,192.37
2012-07-02 $26.15 $58,581,618.71
2012-08-01 $26.84 $60,134,026.37
2012-09-04 $24.70 $55,347,147.36
2012-10-01 $25.61 $57,368,580.51
2012-11-01 $24.90 $55,800,075.17
2012-12-03 $25.11 $56,259,183.05
2013-01-02 $25.26 $56,591,296.52
2013-02-01 $25.22 $56,501,989.70
2013-03-01 $26.00 $58,248,924.04
2013-04-01 $27.37 $61,324,621.55
2013-05-01 $28.56 $63,993,918.54
2013-06-03 $27.61 $61,872,401.85
2013-07-01 $27.56 $61,766,739.41
2013-08-01 $27.64 $61,935,676.92
2013-09-03 $25.82 $57,860,553.28
2013-10-01 $26.04 $58,359,236.32
2013-11-01 $27.18 $60,912,971.14
2013-12-02 $27.70 $62,068,526.98
2014-01-02 $28.10 $62,967,715.97
2014-02-03 $25.71 $57,610,431.07
2014-03-03 $26.34 $59,036,189.20
2014-04-01 $26.75 $59,957,613.02
2014-05-01 $28.40 $63,658,169.68
2014-06-02 $28.46 $63,784,045.06
2014-07-01 $29.68 $66,513,832.02
2014-08-01 $27.57 $61,796,439.44
2014-09-02 $29.22 $65,493,538.39
2014-10-01 $30.21 $67,714,454.65
2014-11-03 $29.55 $66,242,015.31
2014-12-01 $31.71 $71,072,018.51
2015-01-02 $29.99 $67,228,293.95
2015-02-02 $29.60 $66,351,845.51
2015-03-02 $30.75 $68,921,420.48
2015-04-01 $29.19 $65,440,535.58
2015-05-01 $29.36 $65,811,503.69
2015-06-01 $29.38 $65,860,736.41
2015-07-01 $28.58 $64,069,483.79
2015-08-03 $30.06 $67,379,381.85
2015-09-01 $28.04 $62,854,889.37
2015-10-01 $29.05 $65,118,374.44
2015-11-02 $30.83 $69,111,547.13
2015-12-01 $31.54 $70,714,207.02
2016-01-04 $31.18 $69,907,350.94
2016-02-01 $31.62 $70,897,627.14
2016-03-01 $32.13 $72,036,261.01
2016-04-01 $34.71 $77,816,669.40
2016-05-02 $33.34 $74,743,544.37
2016-06-01 $33.13 $74,279,264.15
2016-07-01 $33.70 $75,553,169.32
2016-08-01 $32.45 $72,757,777.82
2016-09-01 $32.38 $72,591,319.09
2016-10-03 $31.65 $70,956,916.10
2016-11-01 $31.71 $71,109,868.24
2016-12-01 $30.50 $68,392,079.41
2017-01-03 $31.74 $71,168,275.30
2017-02-01 $31.33 $70,249,863.75
2017-03-01 $32.01 $71,783,242.42
2017-04-03 $32.49 $72,847,242.93
2017-05-01 $33.11 $74,239,541.10
2017-06-01 $35.08 $78,655,083.15
2017-07-03 $34.57 $77,519,577.06
2017-08-01 $35.30 $79,148,523.70
2017-09-01 $35.36 $79,288,096.12
2017-10-02 $34.88 $78,209,177.40
2017-11-01 $35.65 $79,955,905.79
2017-12-01 $36.08 $80,911,636.60
2018-01-02 $35.74 $80,155,809.55
2018-02-01 $37.24 $83,518,635.70
2018-03-01 $34.09 $76,443,855.24
2018-04-02 $33.79 $75,770,129.06
2018-05-01 $33.72 $75,629,069.21
2018-06-01 $34.14 $76,571,227.08
2018-07-02 $34.95 $78,382,898.23
2018-08-01 $37.06 $83,113,721.93
2018-09-04 $35.76 $80,194,359.57
2018-10-01 $37.24 $83,533,631.64
2018-11-01 $38.46 $86,263,062.62
2018-12-03 $40.35 $90,497,592.42
2019-01-02 $38.11 $85,471,960.86
2019-02-01 $39.54 $88,696,614.87
2019-03-01 $36.85 $82,650,924.83
2019-04-01 $38.27 $85,835,310.84
2019-05-01 $39.80 $89,271,944.88
2019-06-03 $40.94 $91,826,716.29
2019-07-01 $42.59 $95,544,162.15
2019-08-01 $42.95 $96,341,351.88
2019-09-03 $45.65 $102,397,249.02
2019-10-01 $45.44 $101,934,514.44
2019-11-01 $44.82 $100,536,621.39
2019-12-02 $45.03 $101,006,704.77
2020-01-02 $46.07 $103,337,887.41
2020-02-03 $49.07 $110,085,286.98
2020-03-02 $46.85 $105,087,527.99
2020-04-01 $35.59 $79,849,085.14
2020-05-01 $38.54 $86,447,314.29
2020-06-01 $39.71 $89,083,442.02
2020-07-01 $38.22 $85,742,510.03
2020-08-03 $39.48 $88,574,792.27
2020-09-01 $41.89 $93,970,625.94
2020-10-01 $42.28 $94,848,010.11
2020-11-02 $41.80 $93,769,036.34
2020-12-01 $45.09 $101,152,812.81
2021-01-04 $45.71 $102,553,306.77
2021-02-01 $42.00 $94,234,971.16
2021-03-01 $43.23 $96,996,152.09
2021-04-01 $45.87 $102,920,062.36
2021-05-03 $47.59 $106,782,289.69
2021-06-01 $48.29 $108,351,297.31
2021-07-01 $47.49 $106,561,994.82
2021-08-02 $50.06 $112,329,492.43
2021-09-01 $49.90 $111,955,285.23
2021-10-01 $47.02 $105,498,740.36
2021-11-01 $49.81 $111,767,573.94
2021-12-01 $46.74 $104,875,059.36
2022-01-03 $53.00 $118,912,859.49
2022-02-01 $54.12 $121,440,532.84
2022-03-01 $55.38 $124,268,978.87
2022-04-01 $56.62 $127,039,833.83
2022-05-02 $57.13 $128,192,605.97
2022-06-01 $56.80 $127,445,958.27
2022-07-01 $58.40 $131,033,993.72
2022-08-01 $58.52 $131,319,947.55
2022-09-01 $56.24 $126,191,902.21
2022-10-03 $51.76 $116,144,404.40
2022-11-01 $54.49 $122,275,526.44
2022-12-01 $58.70 $131,712,509.58
2023-01-03 $57.92 $129,979,099.55
2023-02-01 $56.43 $126,635,118.18
2023-03-01 $54.16 $121,536,017.52
2023-04-03 $57.86 $129,834,855.77
2023-05-01 $59.62 $133,789,155.68
2023-06-01 $55.63 $124,843,140.60
2023-07-03 $56.60 $127,010,936.73
2023-08-01 $57.71 $129,506,858.84
2023-09-01 $55.41 $124,350,239.31
2023-10-02 $52.24 $117,244,069.73
2023-11-01 $53.15 $119,273,799.10
2023-12-01 $55.66 $124,910,764.07
2024-01-02 $56.78 $127,425,330.59
2024-02-01 $57.88 $129,897,283.21
2024-03-01 $56.50 $126,809,547.26
2024-04-01 $58.06 $130,294,162.76
2024-05-01 $59.25 $132,979,208.97
2024-06-03 $60.21 $135,127,468.93
2024-07-01 $61.01 $136,934,337.41
2024-08-01 $65.53 $147,062,577.36
2024-09-03 $70.40 $157,991,575.58
2024-10-01 $69.62 $156,243,278.65
2024-11-01 $63.11 $141,646,166.12
2024-12-02 $62.26 $139,735,809.06
2025-01-02 $60.49 $135,763,168.53
2025-02-03 $61.97 $139,079,203.04
2025-03-03 $70.74 $158,773,024.42
2025-04-01 $70.82 $158,950,483.66
2025-05-01 $70.25 $157,668,725.64
2025-06-02 $70.95 $159,240,001.55
2025-07-01 $71.12 $159,638,157.94
2025-08-01 $68.34 $153,380,151.20
2025-09-02 $68.53 $153,826,620.02
2025-10-01 $66.78 $149,889,851.44
2025-11-03 $67.97 $152,561,850.13
Want to test other tickers with this strategy? Try another ticker.