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)
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
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 |