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 2025-12-21.

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 2025-12-21 - $158,358,425.85

Over 64 years, portfolio value grew from $1,000.00 to $158,358,425.85.

Total Invested $768,000.00
Final Portfolio Value $158,358,425.85
Total Gain 20,519.59%
Annualized Return 12.11%

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 20,519.59%, with an annualized return of 12.11%.

Drawdown and Risk

The maximum drawdown recorded during this period was 66.65%. This drawdown began after a peak asset of $509,174.13 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 - $509,174.13 📉 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 0.18, 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 $6,126.77
1962-08-01 $0.04 $7,692.61
1962-09-01 $0.04 $8,636.56
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 $17,572.03
1963-05-01 $0.04 $18,200.07
1963-06-01 $0.04 $19,298.54
1963-07-02 $0.05 $21,220.90
1963-08-01 $0.04 $21,946.75
1963-09-04 $0.05 $24,469.25
1963-10-01 $0.05 $25,721.88
1963-11-01 $0.05 $26,972.81
1963-12-03 $0.05 $28,741.48
1964-01-01 $0.05 $32,425.38
1964-02-01 $0.06 $34,126.42
1964-03-03 $0.06 $35,523.71
1964-04-01 $0.06 $38,605.44
1964-05-01 $0.06 $39,835.71
1964-06-02 $0.06 $40,835.71
1964-07-01 $0.06 $43,664.85
1964-08-01 $0.07 $46,866.77
1964-09-01 $0.07 $47,442.31
1964-10-01 $0.06 $48,092.12
1964-11-03 $0.06 $47,845.19
1964-12-01 $0.06 $50,026.10
1965-01-01 $0.07 $53,546.03
1965-02-02 $0.07 $59,063.74
1965-03-02 $0.08 $61,950.35
1965-04-01 $0.07 $59,044.96
1965-05-01 $0.08 $64,470.85
1965-06-02 $0.08 $65,470.85
1965-07-01 $0.08 $65,160.52
1965-08-03 $0.08 $66,690.26
1965-09-01 $0.08 $68,550.69
1965-10-01 $0.08 $69,928.75
1965-11-02 $0.08 $69,592.64
1965-12-01 $0.08 $74,822.30
1966-01-01 $0.08 $80,196.61
1966-02-01 $0.08 $80,963.45
1966-03-01 $0.08 $76,062.45
1966-04-01 $0.08 $81,860.93
1966-05-03 $0.08 $77,013.71
1966-06-01 $0.08 $79,247.82
1966-07-01 $0.07 $76,334.78
1966-08-02 $0.08 $79,501.33
1966-09-01 $0.07 $78,436.18
1966-10-01 $0.07 $79,423.66
1966-11-01 $0.08 $88,819.06
1966-12-01 $0.09 $94,242.77
1967-01-04 $0.09 $99,078.19
1967-02-01 $0.10 $106,166.88
1967-03-01 $0.10 $113,313.27
1967-04-01 $0.10 $118,049.57
1967-05-02 $0.12 $135,913.86
1967-06-01 $0.11 $130,867.07
1967-07-01 $0.13 $144,682.64
1967-08-01 $0.13 $150,818.46
1967-09-01 $0.12 $142,512.35
1967-10-03 $0.13 $148,330.17
1967-11-01 $0.13 $149,931.92
1967-12-01 $0.14 $168,850.71
1968-01-03 $0.13 $161,438.81
1968-02-01 $0.13 $156,128.92
1968-03-01 $0.13 $158,987.85
1968-04-02 $0.14 $171,914.10
1968-05-01 $0.15 $185,508.50
1968-06-01 $0.15 $187,774.78
1968-07-02 $0.15 $188,201.54
1968-08-02 $0.15 $181,814.83
1968-09-04 $0.15 $191,534.10
1968-10-01 $0.15 $187,760.03
1968-11-01 $0.15 $188,432.22
1968-12-03 $0.16 $199,474.58
1969-01-01 $0.15 $191,165.84
1969-02-01 $0.15 $192,834.13
1969-03-01 $0.14 $184,763.60
1969-04-02 $0.15 $197,171.30
1969-05-01 $0.15 $197,830.24
1969-06-03 $0.15 $200,201.46
1969-07-01 $0.15 $193,438.06
1969-08-01 $0.14 $189,915.31
1969-09-03 $0.15 $204,555.76
1969-10-01 $0.16 $219,553.32
1969-11-01 $0.18 $238,287.84
1969-12-02 $0.17 $224,157.79
1970-01-01 $0.18 $237,371.57
1970-02-02 $0.17 $231,156.45
1970-03-02 $0.18 $241,576.64
1970-04-01 $0.17 $234,936.41
1970-05-01 $0.15 $213,648.82
1970-06-01 $0.16 $221,256.04
1970-07-01 $0.15 $207,053.83
1970-08-03 $0.15 $214,384.66
1970-09-01 $0.16 $218,377.79
1970-10-01 $0.16 $226,877.82
1970-11-02 $0.17 $240,777.10
1970-12-01 $0.18 $257,774.69
1971-01-04 $0.18 $256,469.63
1971-02-01 $0.19 $267,882.83
1971-03-01 $0.19 $272,753.91
1971-04-01 $0.21 $297,598.27
1971-05-03 $0.21 $301,730.71
1971-06-01 $0.22 $316,088.48
1971-07-01 $0.23 $328,575.89
1971-08-02 $0.22 $317,671.09
1971-09-01 $0.24 $347,332.79
1971-10-01 $0.24 $352,798.56
1971-11-01 $0.24 $349,780.65
1971-12-01 $0.24 $356,949.24
1972-01-03 $0.26 $392,021.50
1972-02-01 $0.26 $391,394.90
1972-03-01 $0.28 $413,595.38
1972-04-03 $0.28 $413,404.13
1972-05-01 $0.29 $428,376.05
1972-06-01 $0.29 $436,789.91
1972-07-03 $0.30 $444,144.77
1972-08-01 $0.32 $489,143.67
1972-09-01 $0.31 $472,674.77
1972-10-02 $0.31 $466,286.63
1972-11-01 $0.32 $481,111.48
1972-12-01 $0.32 $481,801.38
1973-01-02 $0.33 $495,880.31
1973-02-01 $0.32 $486,311.47
1973-03-01 $0.31 $474,602.62
1973-04-02 $0.31 $472,710.21
1973-05-01 $0.30 $466,030.63
1973-06-01 $0.30 $468,740.87
1973-07-02 $0.32 $487,910.83
1973-08-01 $0.32 $491,925.37
1973-09-04 $0.31 $487,747.65
1973-10-01 $0.33 $506,842.51
1973-11-01 $0.32 $500,887.73
1973-12-03 $0.28 $442,921.09
1974-01-02 $0.28 $437,349.40
1974-02-01 $0.26 $412,442.25
1974-03-01 $0.26 $404,638.59
1974-04-01 $0.25 $388,845.42
1974-05-01 $0.24 $372,958.57
1974-06-03 $0.25 $388,663.00
1974-07-01 $0.25 $389,147.42
1974-08-01 $0.19 $302,420.88
1974-09-03 $0.16 $260,991.65
1974-10-01 $0.12 $193,698.21
1974-11-01 $0.14 $231,877.48
1974-12-02 $0.12 $191,069.90
1975-01-02 $0.13 $207,055.90
1975-02-03 $0.16 $263,113.75
1975-03-03 $0.17 $272,144.33
1975-04-01 $0.18 $291,391.69
1975-05-01 $0.20 $322,105.75
1975-06-02 $0.21 $353,873.80
1975-07-01 $0.21 $349,305.07
1975-08-01 $0.18 $305,060.77
1975-09-02 $0.18 $293,858.43
1975-10-01 $0.17 $277,487.67
1975-11-03 $0.19 $322,092.79
1975-12-01 $0.21 $353,266.63
1976-01-02 $0.20 $336,201.93
1976-02-02 $0.22 $372,432.69
1976-03-01 $0.21 $351,227.95
1976-04-01 $0.21 $356,458.71
1976-05-03 $0.20 $337,001.94
1976-06-01 $0.19 $331,333.79
1976-07-01 $0.20 $348,147.29
1976-08-02 $0.21 $363,198.06
1976-09-01 $0.21 $365,763.31
1976-10-01 $0.21 $358,499.21
1976-11-01 $0.20 $348,924.00
1976-12-01 $0.19 $337,877.19
1977-01-03 $0.19 $337,804.22
1977-02-01 $0.18 $321,053.72
1977-03-01 $0.19 $342,018.35
1977-04-01 $0.19 $340,100.99
1977-05-02 $0.18 $325,741.60
1977-06-01 $0.18 $328,942.64
1977-07-01 $0.19 $331,112.81
1977-08-01 $0.20 $352,248.00
1977-09-01 $0.20 $358,857.29
1977-10-03 $0.20 $365,639.08
1977-11-01 $0.19 $337,023.21
1977-12-01 $0.19 $349,482.59
1978-01-03 $0.19 $337,753.37
1978-02-01 $0.18 $334,110.80
1978-03-01 $0.19 $340,931.40
1978-04-03 $0.19 $356,592.25
1978-05-01 $0.22 $403,795.40
1978-06-01 $0.22 $405,983.15
1978-07-03 $0.22 $397,809.96
1978-08-01 $0.22 $413,275.80
1978-09-01 $0.24 $436,026.85
1978-10-02 $0.24 $437,510.65
1978-11-01 $0.23 $427,480.77
1978-12-01 $0.22 $418,139.22
1979-01-02 $0.23 $434,072.59
1979-02-01 $0.23 $437,567.46
1979-03-01 $0.22 $421,064.74
1979-04-02 $0.22 $411,762.55
1979-05-01 $0.21 $405,137.71
1979-06-01 $0.21 $399,766.94
1979-07-02 $0.21 $392,764.24
1979-08-01 $0.21 $406,726.51
1979-09-04 $0.22 $411,625.39
1979-10-01 $0.20 $382,228.79
1979-11-01 $0.19 $364,712.78
1979-12-03 $0.19 $365,887.85
1980-01-02 $0.19 $365,537.75
1980-02-01 $0.20 $378,722.37
1980-03-03 $0.18 $348,501.46
1980-04-01 $0.18 $346,185.75
1980-05-01 $0.19 $362,478.77
1980-06-02 $0.19 $371,843.38
1980-07-01 $0.19 $373,141.09
1980-08-01 $0.21 $421,139.67
1980-09-02 $0.21 $413,573.70
1980-10-01 $0.20 $388,889.18
1980-11-03 $0.18 $357,845.75
1980-12-01 $0.18 $362,191.15
1981-01-02 $0.20 $404,924.72
1981-02-02 $0.20 $398,453.84
1981-03-02 $0.22 $432,408.72
1981-04-01 $0.22 $449,446.81
1981-05-01 $0.21 $418,343.75
1981-06-01 $0.23 $457,653.76
1981-07-01 $0.21 $431,616.91
1981-08-03 $0.21 $423,233.91
1981-09-01 $0.20 $405,423.37
1981-10-01 $0.22 $442,844.32
1981-11-02 $0.23 $469,516.74
1981-12-01 $0.23 $468,506.94
1982-01-04 $0.22 $454,763.13
1982-02-01 $0.20 $419,645.26
1982-03-01 $0.20 $402,542.78
1982-04-01 $0.22 $446,930.20
1982-05-03 $0.22 $458,049.32
1982-06-01 $0.21 $445,206.71
1982-07-01 $0.22 $466,914.62
1982-08-02 $0.25 $521,522.52
1982-09-01 $0.26 $538,116.80
1982-10-01 $0.28 $582,881.67
1982-11-01 $0.30 $636,870.83
1982-12-01 $0.35 $732,540.83
1983-01-03 $0.35 $733,540.83
1983-02-01 $0.33 $694,987.20
1983-03-01 $0.34 $724,795.40
1983-04-04 $0.38 $795,631.21
1983-05-02 $0.38 $805,775.86
1983-06-01 $0.36 $768,318.98
1983-07-01 $0.35 $744,052.12
1983-08-01 $0.33 $691,108.07
1983-09-01 $0.36 $764,758.70
1983-10-03 $0.37 $782,061.60
1983-11-01 $0.38 $798,209.78
1983-12-01 $0.40 $856,989.51
1984-01-03 $0.38 $819,559.48
1984-02-01 $0.36 $772,463.72
1984-03-01 $0.38 $815,843.71
1984-04-02 $0.40 $858,924.27
1984-05-01 $0.42 $889,272.61
1984-06-01 $0.41 $874,602.52
1984-07-02 $0.42 $910,164.71
1984-08-01 $0.45 $956,871.41
1984-09-04 $0.46 $985,722.78
1984-10-01 $0.47 $1,011,958.71
1984-11-01 $0.49 $1,061,339.30
1984-12-03 $0.47 $1,006,637.66
1985-01-02 $0.47 $1,011,722.44
1985-02-01 $0.45 $977,975.38
1985-03-01 $0.49 $1,066,952.00
1985-04-01 $0.54 $1,160,798.89
1985-05-01 $0.51 $1,114,123.75
1985-06-03 $0.52 $1,133,796.03
1985-07-01 $0.53 $1,149,231.60
1985-08-01 $0.57 $1,240,573.43
1985-09-03 $0.56 $1,210,032.90
1985-10-01 $0.55 $1,192,243.43
1985-11-01 $0.57 $1,237,952.28
1985-12-02 $0.65 $1,411,466.89
1986-01-02 $0.66 $1,433,982.52
1986-02-03 $0.67 $1,462,973.23
1986-03-03 $0.75 $1,634,188.20
1986-04-01 $0.82 $1,789,448.57
1986-05-01 $0.90 $1,966,567.23
1986-06-02 $0.91 $1,978,443.62
1986-07-01 $1.03 $2,249,478.20
1986-08-01 $0.92 $2,013,692.19
1986-09-02 $0.88 $1,922,562.55
1986-10-01 $0.83 $1,811,271.09
1986-11-03 $0.90 $1,971,505.64
1986-12-01 $0.88 $1,919,839.65
1987-01-02 $0.93 $2,041,246.94
1987-02-02 $1.05 $2,303,259.44
1987-03-02 $1.10 $2,411,386.44
1987-04-01 $1.12 $2,467,884.09
1987-05-01 $1.03 $2,259,856.45
1987-06-01 $1.06 $2,321,568.19
1987-07-01 $1.08 $2,385,157.46
1987-08-03 $1.17 $2,569,628.55
1987-09-01 $1.25 $2,747,376.81
1987-10-01 $1.23 $2,709,368.38
1987-11-02 $1.03 $2,265,651.14
1987-12-01 $0.93 $2,041,731.62
1988-01-04 $1.00 $2,201,379.39
1988-02-01 $0.91 $2,002,253.64
1988-03-01 $0.95 $2,099,915.07
1988-04-04 $0.96 $2,117,406.06
1988-05-02 $0.97 $2,146,267.38
1988-06-01 $0.97 $2,147,267.38
1988-07-01 $0.98 $2,171,833.60
1988-08-01 $0.97 $2,137,688.32
1988-09-01 $1.00 $2,223,069.65
1988-10-03 $1.10 $2,445,549.38
1988-11-01 $1.11 $2,467,813.42
1988-12-01 $1.10 $2,436,162.61
1989-01-03 $1.12 $2,487,172.25
1989-02-01 $1.21 $2,681,142.85
1989-03-01 $1.24 $2,746,489.76
1989-04-03 $1.35 $2,989,636.23
1989-05-01 $1.42 $3,156,327.55
1989-06-01 $1.51 $3,344,689.30
1989-07-03 $1.48 $3,293,069.75
1989-08-01 $1.74 $3,874,346.48
1989-09-01 $1.76 $3,904,368.90
1989-10-02 $1.80 $3,999,265.44
1989-11-01 $1.91 $4,248,393.12
1989-12-01 $2.08 $4,627,146.69
1990-01-02 $2.06 $4,576,813.50
1990-02-01 $1.81 $4,035,050.68
1990-03-01 $1.87 $4,153,435.77
1990-04-02 $2.02 $4,487,436.16
1990-05-01 $2.04 $4,532,717.83
1990-06-01 $2.40 $5,345,771.99
1990-07-02 $2.38 $5,296,867.26
1990-08-01 $2.42 $5,386,890.59
1990-09-04 $2.28 $5,076,253.47
1990-10-01 $2.23 $4,967,247.47
1990-11-01 $2.42 $5,385,914.76
1990-12-03 $2.52 $5,605,365.09
1991-01-02 $2.43 $5,426,517.82
1991-02-01 $2.54 $5,667,361.92
1991-03-01 $2.84 $6,328,053.30
1991-04-01 $2.96 $6,599,288.74
1991-05-01 $2.93 $6,540,021.03
1991-06-03 $3.05 $6,812,266.15
1991-07-01 $3.04 $6,782,640.88
1991-08-01 $3.30 $7,374,094.82
1991-09-03 $3.53 $7,874,772.37
1991-10-01 $3.54 $7,904,902.87
1991-11-01 $3.60 $8,042,720.73
1991-12-02 $3.93 $8,773,712.46
1992-01-02 $4.39 $9,797,039.14
1992-02-03 $4.31 $9,630,176.55
1992-03-02 $4.45 $9,936,414.88
1992-04-01 $4.50 $10,049,399.04
1992-05-01 $4.55 $10,157,637.22
1992-06-01 $4.91 $10,970,633.88
1992-07-01 $4.54 $10,146,154.02
1992-08-03 $4.73 $10,577,592.84
1992-09-01 $4.82 $10,763,093.34
1992-10-01 $4.42 $9,873,220.51
1992-11-02 $4.58 $10,244,466.37
1992-12-01 $4.39 $9,816,335.03
1993-01-04 $4.66 $10,405,687.94
1993-02-01 $4.77 $10,654,450.23
1993-03-01 $4.67 $10,438,647.34
1993-04-01 $4.77 $10,666,935.65
1993-05-03 $4.41 $9,859,363.78
1993-06-01 $4.62 $10,326,902.25
1993-07-01 $4.80 $10,746,122.91
1993-08-02 $4.86 $10,872,077.25
1993-09-01 $4.76 $10,654,381.71
1993-10-01 $4.71 $10,540,707.30
1993-11-01 $4.84 $10,824,051.49
1993-12-01 $4.76 $10,648,273.34
1994-01-03 $5.01 $11,216,344.95
1994-02-01 $4.67 $10,461,186.68
1994-03-01 $4.77 $10,682,755.93
1994-04-04 $4.56 $10,196,534.48
1994-05-02 $4.74 $10,609,189.75
1994-06-01 $4.64 $10,388,505.94
1994-07-01 $4.73 $10,597,206.39
1994-08-01 $5.05 $11,298,324.92
1994-09-01 $5.23 $11,713,067.70
1994-10-03 $5.62 $12,594,865.24
1994-11-01 $5.78 $12,947,500.33
1994-12-01 $5.79 $12,965,370.14
1995-01-03 $5.93 $13,287,303.77
1995-02-01 $5.99 $13,416,681.33
1995-03-01 $6.33 $14,188,020.12
1995-04-03 $6.65 $14,890,031.41
1995-05-01 $6.63 $14,858,794.52
1995-06-01 $7.02 $15,730,056.85
1995-07-03 $7.45 $16,694,554.44
1995-08-01 $7.68 $17,213,221.33
1995-09-01 $7.41 $16,599,454.04
1995-10-02 $7.98 $17,890,952.54
1995-11-01 $8.31 $18,638,755.08
1995-12-01 $8.81 $19,744,603.54
1996-01-02 $8.72 $19,542,045.51
1996-02-01 $8.78 $19,673,321.62
1996-03-01 $9.55 $21,400,637.35
1996-04-01 $9.82 $22,023,136.03
1996-05-01 $9.53 $21,370,630.96
1996-06-03 $10.78 $24,181,840.70
1996-07-01 $11.54 $25,885,578.71
1996-08-01 $11.25 $25,231,243.57
1996-09-03 $11.86 $26,608,506.83
1996-10-01 $11.75 $26,344,700.08
1996-11-01 $11.78 $26,411,391.50
1996-12-02 $11.95 $26,806,107.92
1997-01-02 $12.19 $27,334,007.09
1997-02-03 $13.98 $31,352,779.25
1997-03-03 $14.18 $31,814,836.10
1997-04-01 $13.21 $29,643,217.94
1997-05-01 $14.63 $32,813,212.72
1997-06-02 $15.92 $35,719,204.75
1997-07-01 $16.19 $36,322,744.61
1997-08-01 $16.19 $36,323,744.61
1997-09-02 $14.13 $31,693,315.69
1997-10-01 $14.65 $32,865,882.90
1997-11-03 $13.78 $30,910,191.11
1997-12-01 $15.30 $34,335,865.04
1998-01-02 $15.87 $35,599,946.36
1998-02-02 $15.81 $35,467,986.24
1998-03-02 $16.12 $36,167,050.80
1998-04-01 $19.15 $42,971,654.99
1998-05-01 $18.10 $40,607,517.10
1998-06-01 $18.88 $42,374,085.14
1998-07-01 $20.40 $45,790,906.27
1998-08-03 $19.54 $43,856,155.12
1998-09-01 $16.24 $36,447,647.07
1998-10-01 $13.42 $30,114,469.59
1998-11-02 $16.94 $38,012,159.77
1998-12-01 $16.70 $37,487,551.35
1999-01-04 $16.06 $36,046,728.38
1999-02-01 $15.30 $34,337,603.62
1999-03-01 $15.22 $34,170,942.34
1999-04-01 $14.60 $32,779,871.62
1999-05-03 $16.54 $37,117,893.15
1999-06-01 $16.57 $37,186,138.16
1999-07-01 $15.58 $34,985,472.75
1999-08-02 $14.43 $32,391,215.53
1999-09-01 $14.41 $32,358,510.91
1999-10-01 $11.82 $26,537,846.98
1999-11-01 $14.21 $31,914,029.36
1999-12-01 $16.47 $36,973,576.88
2000-01-03 $13.61 $30,569,416.40
2000-02-01 $14.04 $31,519,371.37
2000-03-01 $12.32 $27,656,692.00
2000-04-03 $11.95 $26,842,868.65
2000-05-01 $11.21 $25,176,839.28
2000-06-01 $12.91 $28,988,384.17
2000-07-03 $14.15 $31,779,930.95
2000-08-01 $15.32 $34,409,323.74
2000-09-01 $13.19 $29,631,257.90
2000-10-02 $13.91 $31,233,558.34
2000-11-01 $14.85 $33,357,892.66
2000-12-01 $15.21 $34,174,234.07
2001-01-02 $14.88 $33,419,610.60
2001-02-01 $14.05 $31,567,252.64
2001-03-01 $12.89 $28,963,281.08
2001-04-02 $11.26 $25,290,475.46
2001-05-01 $11.70 $26,273,297.76
2001-06-01 $11.74 $26,373,601.22
2001-07-02 $11.24 $25,254,502.07
2001-08-01 $10.87 $24,413,689.48
2001-09-04 $12.20 $27,416,558.51
2001-10-01 $11.49 $25,807,177.31
2001-11-01 $12.11 $27,207,994.92
2001-12-03 $11.64 $26,153,593.33
2002-01-02 $11.87 $26,682,941.13
2002-02-01 $11.18 $25,115,682.92
2002-03-01 $12.11 $27,213,402.93
2002-04-01 $13.14 $29,523,927.60
2002-05-01 $14.47 $32,528,133.23
2002-06-03 $13.57 $30,502,467.17
2002-07-01 $14.21 $31,931,482.08
2002-08-01 $12.59 $28,294,497.06
2002-09-03 $12.59 $28,289,829.39
2002-10-01 $12.67 $28,481,933.35
2002-11-01 $11.85 $26,645,200.68
2002-12-02 $11.49 $25,833,298.14
2003-01-02 $11.40 $25,634,262.82
2003-02-03 $10.21 $22,948,948.86
2003-03-03 $9.97 $22,412,677.23
2003-04-01 $10.33 $23,223,813.58
2003-05-01 $10.34 $23,253,574.73
2003-06-02 $11.71 $26,336,649.41
2003-07-01 $11.95 $26,861,237.86
2003-08-01 $11.50 $25,856,885.30
2003-09-02 $11.25 $25,297,412.68
2003-10-01 $11.33 $25,486,701.95
2003-11-03 $12.05 $27,107,847.19
2003-12-01 $12.20 $27,435,901.72
2004-01-02 $13.06 $29,379,933.79
2004-02-02 $12.87 $28,949,128.23
2004-03-01 $12.87 $28,955,975.73
2004-04-01 $13.19 $29,665,787.52
2004-05-03 $13.20 $29,690,252.06
2004-06-01 $13.32 $29,955,205.84
2004-07-01 $13.19 $29,683,475.10
2004-08-02 $11.58 $26,059,508.88
2004-09-01 $11.70 $26,313,968.82
2004-10-01 $10.62 $23,901,641.72
2004-11-01 $10.68 $24,033,100.31
2004-12-01 $10.55 $23,732,286.40
2005-01-03 $11.02 $24,789,503.63
2005-02-01 $10.98 $24,718,886.28
2005-03-01 $11.48 $25,823,962.15
2005-04-01 $11.05 $24,858,582.57
2005-05-02 $11.63 $26,175,202.24
2005-06-01 $11.90 $26,788,965.87
2005-07-01 $11.34 $25,522,701.47
2005-08-01 $11.79 $26,527,446.28
2005-09-01 $11.79 $26,534,497.40
2005-10-03 $11.68 $26,296,725.49
2005-11-01 $11.53 $25,956,924.12
2005-12-01 $11.66 $26,245,337.08
2006-01-03 $11.13 $25,057,810.86
2006-02-01 $11.29 $25,426,422.42
2006-03-01 $11.51 $25,923,688.79
2006-04-03 $11.48 $25,842,391.44
2006-05-01 $11.51 $25,905,106.64
2006-06-01 $12.04 $27,109,711.19
2006-07-03 $11.97 $26,964,221.54
2006-08-01 $12.23 $27,549,640.66
2006-09-01 $12.44 $28,023,164.47
2006-10-02 $12.37 $27,862,636.31
2006-11-01 $12.97 $29,203,554.36
2006-12-01 $13.03 $29,355,647.14
2007-01-03 $13.60 $30,623,666.90
2007-02-01 $13.46 $30,322,104.63
2007-03-01 $13.02 $29,327,078.21
2007-04-02 $13.68 $30,807,344.03
2007-05-01 $14.84 $33,417,949.92
2007-06-01 $14.88 $33,526,898.19
2007-07-02 $14.92 $33,598,880.52
2007-08-01 $15.12 $34,053,736.70
2007-09-04 $15.43 $34,757,924.85
2007-10-01 $16.53 $37,243,118.79
2007-11-01 $17.39 $39,173,825.69
2007-12-03 $17.86 $40,228,185.23
2008-01-02 $17.54 $39,511,303.46
2008-02-01 $17.01 $38,328,704.08
2008-03-03 $16.94 $38,174,472.61
2008-04-01 $17.75 $39,996,294.90
2008-05-01 $17.07 $38,467,489.17
2008-06-02 $16.47 $37,107,910.68
2008-07-01 $14.83 $33,421,736.40
2008-08-01 $15.45 $34,825,147.32
2008-09-02 $15.11 $34,052,842.23
2008-10-01 $15.86 $35,748,080.30
2008-11-03 $13.31 $30,000,080.06
2008-12-01 $13.09 $29,510,613.51
2009-01-02 $13.56 $30,556,776.00
2009-02-02 $12.48 $28,121,215.50
2009-03-02 $11.72 $26,424,549.30
2009-04-01 $13.39 $30,183,595.23
2009-05-01 $12.68 $28,576,525.39
2009-06-01 $14.63 $32,984,779.67
2009-07-01 $14.81 $33,376,104.47
2009-08-03 $14.93 $33,662,142.16
2009-09-01 $14.61 $32,936,956.61
2009-10-01 $16.12 $36,347,778.58
2009-11-02 $16.30 $36,759,346.55
2009-12-01 $17.75 $40,026,205.19
2010-01-04 $17.44 $39,310,466.95
2010-02-01 $16.62 $37,478,272.82
2010-03-01 $16.28 $36,714,275.83
2010-04-01 $17.04 $38,426,293.94
2010-05-03 $16.57 $37,357,193.29
2010-06-01 $15.81 $35,641,816.32
2010-07-01 $15.55 $35,061,355.16
2010-08-02 $17.53 $39,533,508.21
2010-09-01 $17.81 $40,165,242.79
2010-10-01 $18.51 $41,748,667.19
2010-11-01 $19.32 $43,578,642.53
2010-12-01 $20.40 $46,006,886.00
2011-01-03 $20.56 $46,377,637.67
2011-02-01 $19.88 $44,835,559.97
2011-03-01 $20.47 $46,159,249.01
2011-04-01 $21.35 $48,149,524.36
2011-05-02 $21.51 $48,508,692.65
2011-06-01 $21.20 $47,822,027.37
2011-07-01 $21.78 $49,128,829.71
2011-08-01 $21.67 $48,870,108.62
2011-09-01 $22.54 $50,833,716.84
2011-10-03 $21.07 $47,527,221.85
2011-11-01 $21.59 $48,705,150.63
2011-12-01 $21.68 $48,906,293.64
2012-01-03 $22.75 $51,329,539.58
2012-02-01 $22.01 $49,654,696.06
2012-03-01 $22.58 $50,936,387.94
2012-04-02 $24.23 $54,657,323.16
2012-05-01 $25.14 $56,715,182.72
2012-06-01 $23.88 $53,885,189.46
2012-07-02 $25.97 $58,581,620.28
2012-08-01 $26.65 $60,134,011.67
2012-09-04 $24.53 $55,347,151.24
2012-10-01 $25.43 $57,368,569.99
2012-11-01 $24.73 $55,800,074.86
2012-12-03 $24.93 $56,259,177.04
2013-01-02 $25.08 $56,591,287.92
2013-02-01 $25.04 $56,501,988.05
2013-03-01 $25.81 $58,248,941.23
2013-04-01 $27.18 $61,324,646.66
2013-05-01 $28.36 $63,993,924.42
2013-06-03 $27.42 $61,872,400.03
2013-07-01 $27.37 $61,766,733.01
2013-08-01 $27.45 $61,935,670.75
2013-09-03 $25.64 $57,860,531.57
2013-10-01 $25.86 $58,359,236.68
2013-11-01 $26.99 $60,912,986.69
2013-12-02 $27.50 $62,068,529.46
2014-01-02 $27.90 $62,967,716.77
2014-02-03 $25.53 $57,610,418.18
2014-03-03 $26.16 $59,036,192.48
2014-04-01 $26.57 $59,957,645.64
2014-05-01 $28.21 $63,658,164.86
2014-06-02 $28.26 $63,784,034.84
2014-07-01 $29.47 $66,513,822.79
2014-08-01 $27.38 $61,796,403.05
2014-09-02 $29.02 $65,493,589.32
2014-10-01 $30.00 $67,714,461.67
2014-11-03 $29.35 $66,242,018.52
2014-12-01 $31.49 $71,072,031.60
2015-01-02 $29.78 $67,228,313.92
2015-02-02 $29.39 $66,351,837.61
2015-03-02 $30.53 $68,921,413.97
2015-04-01 $28.99 $65,440,523.91
2015-05-01 $29.15 $65,811,502.96
2015-06-01 $29.18 $65,860,760.15
2015-07-01 $28.38 $64,069,457.28
2015-08-03 $29.85 $67,379,379.73
2015-09-01 $27.84 $62,854,882.36
2015-10-01 $28.84 $65,118,352.72
2015-11-02 $30.61 $69,111,576.92
2015-12-01 $31.32 $70,714,260.75
2016-01-04 $30.96 $69,907,367.11
2016-02-01 $31.40 $70,897,615.84
2016-03-01 $31.91 $72,036,265.14
2016-04-01 $34.47 $77,816,654.59
2016-05-02 $33.11 $74,743,546.62
2016-06-01 $32.90 $74,279,297.04
2016-07-01 $33.46 $75,553,176.86
2016-08-01 $32.22 $72,757,781.65
2016-09-01 $32.15 $72,591,309.49
2016-10-03 $31.43 $70,956,918.40
2016-11-01 $31.49 $71,109,869.77
2016-12-01 $30.29 $68,392,076.44
2017-01-03 $31.52 $71,168,250.68
2017-02-01 $31.11 $70,249,863.18
2017-03-01 $31.79 $71,783,229.07
2017-04-03 $32.26 $72,847,214.67
2017-05-01 $32.88 $74,239,559.75
2017-06-01 $34.83 $78,655,071.77
2017-07-03 $34.33 $77,519,516.86
2017-08-01 $35.05 $79,148,509.63
2017-09-01 $35.11 $79,288,073.30
2017-10-02 $34.63 $78,209,167.54
2017-11-01 $35.41 $79,955,924.65
2017-12-01 $35.83 $80,911,658.96
2018-01-02 $35.49 $80,155,797.07
2018-02-01 $36.98 $83,518,639.39
2018-03-01 $33.85 $76,443,869.51
2018-04-02 $33.55 $75,770,133.96
2018-05-01 $33.49 $75,629,092.93
2018-06-01 $33.90 $76,571,210.14
2018-07-02 $34.70 $78,382,856.61
2018-08-01 $36.80 $83,113,696.66
2018-09-04 $35.51 $80,194,362.38
2018-10-01 $36.98 $83,533,629.24
2018-11-01 $38.19 $86,263,070.74
2018-12-03 $40.07 $90,497,584.50
2019-01-02 $37.84 $85,471,947.58
2019-02-01 $39.27 $88,696,591.56
2019-03-01 $36.59 $82,650,918.37
2019-04-01 $38.00 $85,835,321.18
2019-05-01 $39.52 $89,271,908.17
2019-06-03 $40.65 $91,826,719.82
2019-07-01 $42.30 $95,544,134.44
2019-08-01 $42.65 $96,341,341.30
2019-09-03 $45.33 $102,397,233.32
2019-10-01 $45.13 $101,934,516.05
2019-11-01 $44.51 $100,536,586.57
2019-12-02 $44.71 $101,006,724.60
2020-01-02 $45.75 $103,337,883.80
2020-02-03 $48.73 $110,085,272.91
2020-03-02 $46.52 $105,087,519.95
2020-04-01 $35.35 $79,849,115.68
2020-05-01 $38.27 $86,447,293.42
2020-06-01 $39.43 $89,083,418.75
2020-07-01 $37.95 $85,742,506.05
2020-08-03 $39.21 $88,574,801.58
2020-09-01 $41.59 $93,970,633.76
2020-10-01 $41.98 $94,848,028.72
2020-11-02 $41.50 $93,769,010.41
2020-12-01 $44.77 $101,152,802.60
2021-01-04 $45.39 $102,553,327.15
2021-02-01 $41.71 $94,234,983.20
2021-03-01 $42.93 $96,996,176.43
2021-04-01 $45.55 $102,920,059.67
2021-05-03 $47.26 $106,782,284.15
2021-06-01 $47.96 $108,351,307.46
2021-07-01 $47.16 $106,561,988.06
2021-08-02 $49.72 $112,329,496.17
2021-09-01 $49.55 $111,955,273.80
2021-10-01 $46.69 $105,498,761.06
2021-11-01 $49.47 $111,767,582.81
2021-12-01 $46.41 $104,875,038.57
2022-01-03 $52.63 $118,912,849.97
2022-02-01 $53.75 $121,440,505.38
2022-03-01 $55.00 $124,268,968.57
2022-04-01 $56.22 $127,039,823.91
2022-05-02 $56.73 $128,192,600.58
2022-06-01 $56.40 $127,445,933.76
2022-07-01 $57.99 $131,033,985.26
2022-08-01 $58.11 $131,319,932.11
2022-09-01 $55.85 $126,191,892.88
2022-10-03 $51.40 $116,144,414.58
2022-11-01 $54.11 $122,275,518.65
2022-12-01 $58.29 $131,712,523.48
2023-01-03 $57.52 $129,979,085.86
2023-02-01 $56.04 $126,635,117.62
2023-03-01 $53.78 $121,536,029.83
2023-04-03 $57.45 $129,834,833.03
2023-05-01 $59.20 $133,789,159.28
2023-06-01 $55.24 $124,843,137.63
2023-07-03 $56.20 $127,010,937.44
2023-08-01 $57.31 $129,506,857.44
2023-09-01 $55.02 $124,350,227.78
2023-10-02 $51.88 $117,244,053.66
2023-11-01 $52.78 $119,273,782.01
2023-12-01 $55.27 $124,910,762.45
2024-01-02 $56.38 $127,425,310.54
2024-02-01 $57.48 $129,897,281.52
2024-03-01 $56.11 $126,809,550.49
2024-04-01 $57.65 $130,294,167.01
2024-05-01 $58.84 $132,979,201.92
2024-06-03 $59.79 $135,127,456.34
2024-07-01 $60.59 $136,934,318.07
2024-08-01 $65.07 $147,062,596.53
2024-09-03 $69.90 $157,991,566.89
2024-10-01 $69.13 $156,243,243.23
2024-11-01 $62.67 $141,646,151.67
2024-12-02 $61.83 $139,735,802.33
2025-01-02 $60.07 $135,763,160.61
2025-02-03 $61.53 $139,079,200.15
2025-03-03 $70.25 $158,773,026.58
2025-04-01 $70.33 $158,950,483.66
2025-05-01 $69.76 $157,668,717.25
2025-06-02 $70.45 $159,239,986.15
2025-07-01 $70.63 $159,638,138.50
2025-08-01 $67.86 $153,380,143.10
2025-09-02 $68.06 $153,826,619.54
2025-10-01 $66.31 $149,889,853.31
2025-11-03 $67.50 $152,561,850.23
2025-12-01 $71.95 $162,630,440.39
Want to test other tickers with this strategy? Try another ticker.