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 2026-06-21.

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 2026-06-21 - $181,853,996.39

Over 64 years, portfolio value grew from $1,000.00 to $181,853,996.39.

Total Invested $774,000.00
Final Portfolio Value $181,853,996.39
Total Gain 23,395.35%
Annualized Return 12.27%

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 23,395.35%, with an annualized return of 12.27%.

Drawdown and Risk

The maximum drawdown recorded during this period was 66.65%. This drawdown began after a peak asset of $509,174.45 on 1973-03-14, and reached its lowest point on 1974-10-04 when the asset fell to $169,830.44. 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 - $509,174.45 📉 1974-10-04 - $169,830.44

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 $0.04 $1,000.00
1962-02-01 $0.04 $1,923.27
1962-03-01 $0.04 $2,892.32
1962-04-03 $0.04 $4,053.89
1962-05-01 $0.04 $4,895.94
1962-06-01 $0.04 $5,446.06
1962-07-03 $0.04 $6,126.76
1962-08-01 $0.04 $7,692.60
1962-09-01 $0.04 $8,636.56
1962-10-02 $0.03 $8,931.69
1962-11-01 $0.04 $10,147.44
1962-12-01 $0.04 $12,089.69
1963-01-01 $0.04 $12,949.53
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 $18,200.09
1963-06-01 $0.04 $19,298.52
1963-07-02 $0.04 $21,220.88
1963-08-01 $0.04 $21,946.74
1963-09-04 $0.05 $24,469.27
1963-10-01 $0.05 $25,721.90
1963-11-01 $0.05 $26,972.84
1963-12-03 $0.05 $28,741.51
1964-01-01 $0.05 $32,425.39
1964-02-01 $0.05 $34,126.45
1964-03-03 $0.06 $35,523.69
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 $43,664.79
1964-08-01 $0.07 $46,866.81
1964-09-01 $0.06 $47,442.33
1964-10-01 $0.06 $48,092.11
1964-11-03 $0.06 $47,845.18
1964-12-01 $0.06 $50,026.09
1965-01-01 $0.07 $53,546.10
1965-02-02 $0.07 $59,063.74
1965-03-02 $0.08 $61,950.30
1965-04-01 $0.07 $59,045.00
1965-05-01 $0.08 $64,470.88
1965-06-02 $0.08 $65,470.88
1965-07-01 $0.07 $65,160.48
1965-08-03 $0.07 $66,690.21
1965-09-01 $0.08 $68,550.74
1965-10-01 $0.08 $69,928.76
1965-11-02 $0.07 $69,592.58
1965-12-01 $0.08 $74,822.31
1966-01-01 $0.08 $80,196.69
1966-02-01 $0.08 $80,963.49
1966-03-01 $0.08 $76,062.43
1966-04-01 $0.08 $81,860.98
1966-05-03 $0.08 $77,013.76
1966-06-01 $0.08 $79,247.82
1966-07-01 $0.07 $76,334.79
1966-08-02 $0.08 $79,501.24
1966-09-01 $0.07 $78,436.18
1966-10-01 $0.07 $79,423.74
1966-11-01 $0.08 $88,819.02
1966-12-01 $0.09 $94,242.73
1967-01-04 $0.09 $99,078.17
1967-02-01 $0.09 $106,166.88
1967-03-01 $0.10 $113,313.38
1967-04-01 $0.10 $118,049.71
1967-05-02 $0.12 $135,913.91
1967-06-01 $0.11 $130,867.08
1967-07-01 $0.12 $144,682.72
1967-08-01 $0.13 $150,818.51
1967-09-01 $0.12 $142,512.33
1967-10-03 $0.12 $148,330.31
1967-11-01 $0.13 $149,931.99
1967-12-01 $0.14 $168,850.70
1968-01-03 $0.13 $161,438.82
1968-02-01 $0.13 $156,128.84
1968-03-01 $0.13 $158,987.88
1968-04-02 $0.14 $171,914.16
1968-05-01 $0.15 $185,508.41
1968-06-01 $0.15 $187,774.69
1968-07-02 $0.15 $188,201.44
1968-08-02 $0.14 $181,814.75
1968-09-04 $0.15 $191,534.09
1968-10-01 $0.15 $187,760.04
1968-11-01 $0.15 $188,432.23
1968-12-03 $0.15 $199,474.54
1969-01-01 $0.15 $191,165.72
1969-02-01 $0.15 $192,834.31
1969-03-01 $0.14 $184,763.71
1969-04-02 $0.15 $197,171.23
1969-05-01 $0.15 $197,830.10
1969-06-03 $0.15 $200,201.61
1969-07-01 $0.14 $193,438.22
1969-08-01 $0.14 $189,915.25
1969-09-03 $0.15 $204,555.81
1969-10-01 $0.16 $219,553.53
1969-11-01 $0.18 $238,287.91
1969-12-02 $0.16 $224,157.75
1970-01-01 $0.17 $237,371.46
1970-02-02 $0.17 $231,156.48
1970-03-02 $0.17 $241,576.48
1970-04-01 $0.17 $234,936.47
1970-05-01 $0.15 $213,648.63
1970-06-01 $0.16 $221,256.23
1970-07-01 $0.15 $207,053.85
1970-08-03 $0.15 $214,384.65
1970-09-01 $0.15 $218,377.54
1970-10-01 $0.16 $226,877.60
1970-11-02 $0.17 $240,777.16
1970-12-01 $0.18 $257,774.77
1971-01-04 $0.18 $256,469.52
1971-02-01 $0.18 $267,882.90
1971-03-01 $0.19 $272,753.97
1971-04-01 $0.20 $297,598.19
1971-05-03 $0.21 $301,730.86
1971-06-01 $0.21 $316,088.68
1971-07-01 $0.22 $328,575.86
1971-08-02 $0.21 $317,671.08
1971-09-01 $0.23 $347,333.12
1971-10-01 $0.24 $352,798.69
1971-11-01 $0.23 $349,780.68
1971-12-01 $0.24 $356,949.41
1972-01-03 $0.26 $392,021.59
1972-02-01 $0.26 $391,395.13
1972-03-01 $0.27 $413,595.41
1972-04-03 $0.27 $413,403.97
1972-05-01 $0.28 $428,376.08
1972-06-01 $0.29 $436,790.06
1972-07-03 $0.29 $444,144.72
1972-08-01 $0.32 $489,144.18
1972-09-01 $0.31 $472,674.76
1972-10-02 $0.30 $466,286.32
1972-11-01 $0.31 $481,111.85
1972-12-01 $0.31 $481,801.36
1973-01-02 $0.32 $495,880.19
1973-02-01 $0.31 $486,311.48
1973-03-01 $0.31 $474,602.78
1973-04-02 $0.30 $472,710.01
1973-05-01 $0.30 $466,030.67
1973-06-01 $0.30 $468,741.07
1973-07-02 $0.31 $487,910.77
1973-08-01 $0.31 $491,925.34
1973-09-04 $0.31 $487,747.24
1973-10-01 $0.32 $506,842.70
1973-11-01 $0.32 $500,887.62
1973-12-03 $0.28 $442,920.84
1974-01-02 $0.28 $437,349.53
1974-02-01 $0.26 $412,442.07
1974-03-01 $0.25 $404,638.47
1974-04-01 $0.24 $388,845.63
1974-05-01 $0.23 $372,958.56
1974-06-03 $0.24 $388,662.98
1974-07-01 $0.24 $389,147.73
1974-08-01 $0.19 $302,420.75
1974-09-03 $0.16 $260,991.60
1974-10-01 $0.12 $193,698.46
1974-11-01 $0.14 $231,877.69
1974-12-02 $0.12 $191,069.90
1975-01-02 $0.13 $207,055.85
1975-02-03 $0.16 $263,113.76
1975-03-03 $0.16 $272,144.21
1975-04-01 $0.17 $291,391.64
1975-05-01 $0.19 $322,105.68
1975-06-02 $0.21 $353,874.09
1975-07-01 $0.21 $349,305.24
1975-08-01 $0.18 $305,060.86
1975-09-02 $0.17 $293,858.41
1975-10-01 $0.16 $277,487.80
1975-11-03 $0.19 $322,092.99
1975-12-01 $0.21 $353,266.69
1976-01-02 $0.20 $336,201.85
1976-02-02 $0.22 $372,432.39
1976-03-01 $0.20 $351,227.81
1976-04-01 $0.21 $356,458.57
1976-05-03 $0.19 $337,002.09
1976-06-01 $0.19 $331,333.81
1976-07-01 $0.20 $348,147.32
1976-08-02 $0.21 $363,198.10
1976-09-01 $0.21 $365,763.42
1976-10-01 $0.20 $358,499.32
1976-11-01 $0.20 $348,924.04
1976-12-01 $0.19 $337,877.10
1977-01-03 $0.19 $337,804.16
1977-02-01 $0.18 $321,053.84
1977-03-01 $0.19 $342,018.25
1977-04-01 $0.19 $340,101.00
1977-05-02 $0.18 $325,741.38
1977-06-01 $0.18 $328,942.53
1977-07-01 $0.18 $331,112.64
1977-08-01 $0.19 $352,248.11
1977-09-01 $0.20 $358,857.08
1977-10-03 $0.20 $365,638.97
1977-11-01 $0.18 $337,023.01
1977-12-01 $0.19 $349,482.65
1978-01-03 $0.18 $337,753.67
1978-02-01 $0.18 $334,110.71
1978-03-01 $0.18 $340,931.68
1978-04-03 $0.19 $356,592.20
1978-05-01 $0.22 $403,795.29
1978-06-01 $0.22 $405,983.28
1978-07-03 $0.21 $397,810.02
1978-08-01 $0.22 $413,275.98
1978-09-01 $0.23 $436,027.37
1978-10-02 $0.23 $437,510.97
1978-11-01 $0.23 $427,481.06
1978-12-01 $0.22 $418,139.21
1979-01-02 $0.23 $434,073.08
1979-02-01 $0.23 $437,567.26
1979-03-01 $0.22 $421,064.73
1979-04-02 $0.22 $411,762.26
1979-05-01 $0.21 $405,137.25
1979-06-01 $0.21 $399,767.22
1979-07-02 $0.20 $392,764.42
1979-08-01 $0.21 $406,726.88
1979-09-04 $0.21 $411,625.26
1979-10-01 $0.20 $382,228.89
1979-11-01 $0.19 $364,712.77
1979-12-03 $0.19 $365,887.63
1980-01-02 $0.19 $365,537.83
1980-02-01 $0.19 $378,722.61
1980-03-03 $0.18 $348,501.49
1980-04-01 $0.18 $346,185.72
1980-05-01 $0.18 $362,478.73
1980-06-02 $0.19 $371,843.77
1980-07-01 $0.19 $373,141.00
1980-08-01 $0.21 $421,139.58
1980-09-02 $0.21 $413,573.88
1980-10-01 $0.19 $388,889.44
1980-11-03 $0.18 $357,845.74
1980-12-01 $0.18 $362,191.10
1981-01-02 $0.20 $404,924.91
1981-02-02 $0.20 $398,453.82
1981-03-02 $0.21 $432,408.84
1981-04-01 $0.22 $449,446.71
1981-05-01 $0.21 $418,343.75
1981-06-01 $0.22 $457,653.75
1981-07-01 $0.21 $431,616.84
1981-08-03 $0.21 $423,233.92
1981-09-01 $0.20 $405,423.53
1981-10-01 $0.21 $442,844.24
1981-11-02 $0.23 $469,516.40
1981-12-01 $0.23 $468,507.02
1982-01-04 $0.22 $454,763.07
1982-02-01 $0.20 $419,645.39
1982-03-01 $0.19 $402,542.77
1982-04-01 $0.21 $446,930.45
1982-05-03 $0.22 $458,049.65
1982-06-01 $0.21 $445,207.28
1982-07-01 $0.22 $466,914.64
1982-08-02 $0.25 $521,522.84
1982-09-01 $0.25 $538,117.30
1982-10-01 $0.28 $582,881.52
1982-11-01 $0.30 $636,870.56
1982-12-01 $0.35 $732,541.12
1983-01-03 $0.35 $733,541.12
1983-02-01 $0.33 $694,987.38
1983-03-01 $0.34 $724,795.21
1983-04-04 $0.37 $795,631.37
1983-05-02 $0.38 $805,775.86
1983-06-01 $0.36 $768,318.43
1983-07-01 $0.35 $744,052.19
1983-08-01 $0.32 $691,108.50
1983-09-01 $0.36 $764,758.30
1983-10-03 $0.36 $782,061.24
1983-11-01 $0.37 $798,209.61
1983-12-01 $0.40 $856,989.56
1984-01-03 $0.38 $819,560.05
1984-02-01 $0.36 $772,463.39
1984-03-01 $0.38 $815,843.67
1984-04-02 $0.40 $858,924.20
1984-05-01 $0.41 $889,273.20
1984-06-01 $0.40 $874,602.70
1984-07-02 $0.42 $910,163.71
1984-08-01 $0.44 $956,871.40
1984-09-04 $0.45 $985,722.48
1984-10-01 $0.46 $1,011,958.77
1984-11-01 $0.49 $1,061,339.23
1984-12-03 $0.46 $1,006,638.11
1985-01-02 $0.46 $1,011,721.24
1985-02-01 $0.45 $977,975.20
1985-03-01 $0.49 $1,066,951.99
1985-04-01 $0.53 $1,160,799.27
1985-05-01 $0.51 $1,114,124.74
1985-06-03 $0.52 $1,133,796.89
1985-07-01 $0.52 $1,149,231.99
1985-08-01 $0.56 $1,240,573.86
1985-09-03 $0.55 $1,210,033.83
1985-10-01 $0.54 $1,192,243.37
1985-11-01 $0.56 $1,237,952.64
1985-12-02 $0.64 $1,411,465.50
1986-01-02 $0.65 $1,433,982.62
1986-02-03 $0.66 $1,462,972.79
1986-03-03 $0.74 $1,634,186.76
1986-04-01 $0.81 $1,789,448.76
1986-05-01 $0.89 $1,966,567.18
1986-06-02 $0.89 $1,978,445.26
1986-07-01 $1.02 $2,249,479.46
1986-08-01 $0.91 $2,013,692.02
1986-09-02 $0.87 $1,922,562.35
1986-10-01 $0.82 $1,811,272.11
1986-11-03 $0.89 $1,971,504.87
1986-12-01 $0.86 $1,919,839.40
1987-01-02 $0.92 $2,041,246.79
1987-02-02 $1.04 $2,303,259.35
1987-03-02 $1.08 $2,411,386.35
1987-04-01 $1.11 $2,467,884.25
1987-05-01 $1.02 $2,259,855.40
1987-06-01 $1.04 $2,321,568.32
1987-07-01 $1.07 $2,385,155.91
1987-08-03 $1.15 $2,569,628.79
1987-09-01 $1.23 $2,747,376.43
1987-10-01 $1.21 $2,709,371.13
1987-11-02 $1.02 $2,265,650.81
1987-12-01 $0.91 $2,041,731.39
1988-01-04 $0.99 $2,201,379.99
1988-02-01 $0.90 $2,002,256.28
1988-03-01 $0.94 $2,099,914.60
1988-04-04 $0.95 $2,117,406.32
1988-05-02 $0.96 $2,146,265.56
1988-06-01 $0.96 $2,147,265.56
1988-07-01 $0.97 $2,171,831.69
1988-08-01 $0.95 $2,137,688.10
1988-09-01 $0.99 $2,223,070.05
1988-10-03 $1.09 $2,445,549.21
1988-11-01 $1.10 $2,467,812.68
1988-12-01 $1.09 $2,436,163.77
1989-01-03 $1.11 $2,487,171.00
1989-02-01 $1.19 $2,681,142.34
1989-03-01 $1.22 $2,746,489.85
1989-04-03 $1.33 $2,989,636.63
1989-05-01 $1.40 $3,156,326.00
1989-06-01 $1.49 $3,344,690.04
1989-07-03 $1.46 $3,293,072.37
1989-08-01 $1.72 $3,874,347.98
1989-09-01 $1.73 $3,904,369.59
1989-10-02 $1.78 $3,999,266.21
1989-11-01 $1.89 $4,248,393.85
1989-12-01 $2.05 $4,627,147.43
1990-01-02 $2.03 $4,576,815.60
1990-02-01 $1.79 $4,035,050.59
1990-03-01 $1.84 $4,153,432.79
1990-04-02 $1.99 $4,487,435.07
1990-05-01 $2.01 $4,532,720.40
1990-06-01 $2.37 $5,345,769.19
1990-07-02 $2.35 $5,296,869.18
1990-08-01 $2.39 $5,386,893.46
1990-09-04 $2.25 $5,076,254.68
1990-10-01 $2.20 $4,967,247.89
1990-11-01 $2.39 $5,385,915.77
1990-12-03 $2.48 $5,605,367.74
1991-01-02 $2.40 $5,426,513.45
1991-02-01 $2.51 $5,667,360.49
1991-03-01 $2.80 $6,328,052.49
1991-04-01 $2.92 $6,599,285.29
1991-05-01 $2.89 $6,540,019.05
1991-06-03 $3.01 $6,812,264.25
1991-07-01 $3.00 $6,782,637.31
1991-08-01 $3.26 $7,374,093.70
1991-09-03 $3.48 $7,874,770.29
1991-10-01 $3.49 $7,904,899.01
1991-11-01 $3.56 $8,042,717.90
1991-12-02 $3.88 $8,773,704.24
1992-01-02 $4.33 $9,797,037.87
1992-02-03 $4.26 $9,630,180.36
1992-03-02 $4.39 $9,936,410.28
1992-04-01 $4.44 $10,049,405.43
1992-05-01 $4.49 $10,157,634.14
1992-06-01 $4.85 $10,970,631.62
1992-07-01 $4.48 $10,146,149.67
1992-08-03 $4.67 $10,577,588.25
1992-09-01 $4.75 $10,763,086.62
1992-10-01 $4.36 $9,873,216.83
1992-11-02 $4.52 $10,244,463.31
1992-12-01 $4.33 $9,816,334.65
1993-01-04 $4.59 $10,405,694.06
1993-02-01 $4.70 $10,654,448.08
1993-03-01 $4.61 $10,438,642.29
1993-04-01 $4.71 $10,666,938.44
1993-05-03 $4.35 $9,859,365.79
1993-06-01 $4.56 $10,326,898.33
1993-07-01 $4.74 $10,746,119.91
1993-08-02 $4.80 $10,872,080.27
1993-09-01 $4.70 $10,654,388.44
1993-10-01 $4.65 $10,540,710.71
1993-11-01 $4.77 $10,824,051.25
1993-12-01 $4.70 $10,648,279.38
1994-01-03 $4.95 $11,216,339.58
1994-02-01 $4.61 $10,461,185.78
1994-03-01 $4.71 $10,682,752.03
1994-04-04 $4.49 $10,196,528.52
1994-05-02 $4.68 $10,609,195.49
1994-06-01 $4.58 $10,388,509.26
1994-07-01 $4.67 $10,597,206.55
1994-08-01 $4.98 $11,298,330.15
1994-09-01 $5.16 $11,713,071.55
1994-10-03 $5.55 $12,594,862.13
1994-11-01 $5.70 $12,947,496.37
1994-12-01 $5.71 $12,965,377.55
1995-01-03 $5.85 $13,287,299.43
1995-02-01 $5.91 $13,416,687.15
1995-03-01 $6.25 $14,188,018.93
1995-04-03 $6.56 $14,890,031.62
1995-05-01 $6.54 $14,858,808.50
1995-06-01 $6.93 $15,730,054.60
1995-07-03 $7.35 $16,694,553.33
1995-08-01 $7.58 $17,213,222.76
1995-09-01 $7.31 $16,599,458.39
1995-10-02 $7.88 $17,890,953.25
1995-11-01 $8.21 $18,638,759.12
1995-12-01 $8.69 $19,744,592.67
1996-01-02 $8.60 $19,542,043.63
1996-02-01 $8.66 $19,673,324.80
1996-03-01 $9.42 $21,400,629.41
1996-04-01 $9.69 $22,023,140.68
1996-05-01 $9.41 $21,370,637.31
1996-06-03 $10.64 $24,181,827.90
1996-07-01 $11.39 $25,885,584.14
1996-08-01 $11.10 $25,231,242.50
1996-09-03 $11.71 $26,608,491.73
1996-10-01 $11.59 $26,344,682.01
1996-11-01 $11.62 $26,411,385.20
1996-12-02 $11.79 $26,806,094.70
1997-01-02 $12.03 $27,333,999.55
1997-02-03 $13.79 $31,352,760.28
1997-03-03 $14.00 $31,814,845.52
1997-04-01 $13.04 $29,643,226.48
1997-05-01 $14.43 $32,813,206.11
1997-06-02 $15.71 $35,719,199.14
1997-07-01 $15.98 $36,322,753.52
1997-08-01 $15.98 $36,323,753.52
1997-09-02 $13.94 $31,693,312.48
1997-10-01 $14.46 $32,865,894.88
1997-11-03 $13.59 $30,910,197.71
1997-12-01 $15.10 $34,335,867.88
1998-01-02 $15.66 $35,599,959.80
1998-02-02 $15.60 $35,467,997.08
1998-03-02 $15.91 $36,167,044.47
1998-04-01 $18.90 $42,971,649.93
1998-05-01 $17.86 $40,607,523.20
1998-06-01 $18.63 $42,374,048.45
1998-07-01 $20.14 $45,790,888.57
1998-08-03 $19.28 $43,856,151.66
1998-09-01 $16.03 $36,447,657.14
1998-10-01 $13.24 $30,114,470.23
1998-11-02 $16.71 $38,012,163.89
1998-12-01 $16.48 $37,487,547.83
1999-01-04 $15.85 $36,046,721.07
1999-02-01 $15.10 $34,337,585.30
1999-03-01 $15.02 $34,170,937.23
1999-04-01 $14.41 $32,779,866.11
1999-05-03 $16.32 $37,117,884.10
1999-06-01 $16.35 $37,186,147.85
1999-07-01 $15.38 $34,985,477.25
1999-08-02 $14.24 $32,391,209.60
1999-09-01 $14.22 $32,358,501.05
1999-10-01 $11.66 $26,537,858.95
1999-11-01 $14.03 $31,914,023.86
1999-12-01 $16.25 $36,973,588.44
2000-01-03 $13.44 $30,569,424.40
2000-02-01 $13.85 $31,519,361.88
2000-03-01 $12.15 $27,656,696.96
2000-04-03 $11.80 $26,842,885.05
2000-05-01 $11.06 $25,176,828.52
2000-06-01 $12.74 $28,988,388.91
2000-07-03 $13.96 $31,779,939.07
2000-08-01 $15.12 $34,409,352.73
2000-09-01 $13.02 $29,631,267.28
2000-10-02 $13.72 $31,233,564.90
2000-11-01 $14.66 $33,357,896.04
2000-12-01 $15.01 $34,174,223.52
2001-01-02 $14.68 $33,419,609.97
2001-02-01 $13.87 $31,567,259.12
2001-03-01 $12.72 $28,963,281.48
2001-04-02 $11.11 $25,290,482.03
2001-05-01 $11.54 $26,273,318.50
2001-06-01 $11.58 $26,373,604.23
2001-07-02 $11.09 $25,254,509.43
2001-08-01 $10.72 $24,413,691.94
2001-09-04 $12.04 $27,416,552.75
2001-10-01 $11.33 $25,807,174.81
2001-11-01 $11.95 $27,208,007.66
2001-12-03 $11.49 $26,153,581.87
2002-01-02 $11.72 $26,682,952.33
2002-02-01 $11.03 $25,115,686.43
2002-03-01 $11.95 $27,213,397.84
2002-04-01 $12.96 $29,523,929.50
2002-05-01 $14.28 $32,528,113.26
2002-06-03 $13.39 $30,502,468.26
2002-07-01 $14.02 $31,931,481.43
2002-08-01 $12.42 $28,294,498.06
2002-09-03 $12.42 $28,289,832.78
2002-10-01 $12.50 $28,481,923.19
2002-11-01 $11.70 $26,645,206.10
2002-12-02 $11.34 $25,833,283.46
2003-01-02 $11.25 $25,634,257.64
2003-02-03 $10.07 $22,948,947.91
2003-03-03 $9.84 $22,412,670.37
2003-04-01 $10.19 $23,223,824.96
2003-05-01 $10.21 $23,253,568.84
2003-06-02 $11.56 $26,336,642.13
2003-07-01 $11.79 $26,861,223.93
2003-08-01 $11.35 $25,856,883.98
2003-09-02 $11.10 $25,297,411.99
2003-10-01 $11.18 $25,486,700.99
2003-11-03 $11.89 $27,107,857.59
2003-12-01 $12.04 $27,435,894.27
2004-01-02 $12.89 $29,379,938.43
2004-02-02 $12.70 $28,949,130.10
2004-03-01 $12.70 $28,955,966.70
2004-04-01 $13.01 $29,665,810.30
2004-05-03 $13.02 $29,690,269.14
2004-06-01 $13.14 $29,955,203.61
2004-07-01 $13.02 $29,683,483.60
2004-08-02 $11.43 $26,059,510.83
2004-09-01 $11.54 $26,313,973.77
2004-10-01 $10.48 $23,901,644.22
2004-11-01 $10.54 $24,033,095.34
2004-12-01 $10.41 $23,732,277.85
2005-01-03 $10.87 $24,789,510.70
2005-02-01 $10.84 $24,718,900.90
2005-03-01 $11.32 $25,823,944.21
2005-04-01 $10.90 $24,858,584.54
2005-05-02 $11.48 $26,175,216.32
2005-06-01 $11.75 $26,788,987.76
2005-07-01 $11.19 $25,522,713.41
2005-08-01 $11.63 $26,527,444.53
2005-09-01 $11.63 $26,534,476.54
2005-10-03 $11.53 $26,296,721.46
2005-11-01 $11.38 $25,956,925.35
2005-12-01 $11.50 $26,245,332.29
2006-01-03 $10.98 $25,057,817.66
2006-02-01 $11.14 $25,426,405.68
2006-03-01 $11.36 $25,923,678.69
2006-04-03 $11.33 $25,842,387.98
2006-05-01 $11.35 $25,905,119.28
2006-06-01 $11.88 $27,109,712.81
2006-07-03 $11.82 $26,964,224.28
2006-08-01 $12.07 $27,549,655.03
2006-09-01 $12.28 $28,023,160.19
2006-10-02 $12.21 $27,862,636.78
2006-11-01 $12.80 $29,203,529.58
2006-12-01 $12.86 $29,355,658.52
2007-01-03 $13.42 $30,623,684.41
2007-02-01 $13.28 $30,322,095.11
2007-03-01 $12.85 $29,327,068.79
2007-04-02 $13.50 $30,807,352.75
2007-05-01 $14.64 $33,417,945.43
2007-06-01 $14.69 $33,526,905.28
2007-07-02 $14.72 $33,598,868.36
2007-08-01 $14.92 $34,053,752.14
2007-09-04 $15.23 $34,757,939.31
2007-10-01 $16.31 $37,243,105.01
2007-11-01 $17.16 $39,173,811.71
2007-12-03 $17.62 $40,228,187.72
2008-01-02 $17.31 $39,511,283.38
2008-02-01 $16.79 $38,328,694.11
2008-03-03 $16.72 $38,174,463.45
2008-04-01 $17.52 $39,996,310.79
2008-05-01 $16.85 $38,467,493.03
2008-06-02 $16.25 $37,107,893.31
2008-07-01 $14.64 $33,421,745.31
2008-08-01 $15.25 $34,825,139.30
2008-09-02 $14.91 $34,052,832.37
2008-10-01 $15.65 $35,748,072.96
2008-11-03 $13.14 $30,000,075.20
2008-12-01 $12.92 $29,510,603.62
2009-01-02 $13.38 $30,556,754.94
2009-02-02 $12.31 $28,121,210.44
2009-03-02 $11.57 $26,424,556.21
2009-04-01 $13.21 $30,183,605.61
2009-05-01 $12.51 $28,576,512.71
2009-06-01 $14.44 $32,984,774.49
2009-07-01 $14.61 $33,376,098.60
2009-08-03 $14.74 $33,662,143.16
2009-09-01 $14.42 $32,936,956.11
2009-10-01 $15.91 $36,347,774.28
2009-11-02 $16.09 $36,759,343.75
2009-12-01 $17.52 $40,026,198.62
2010-01-04 $17.21 $39,310,468.66
2010-02-01 $16.40 $37,478,261.31
2010-03-01 $16.07 $36,714,255.11
2010-04-01 $16.82 $38,426,306.90
2010-05-03 $16.35 $37,357,195.63
2010-06-01 $15.60 $35,641,825.65
2010-07-01 $15.34 $35,061,362.01
2010-08-02 $17.30 $39,533,508.81
2010-09-01 $17.58 $40,165,263.84
2010-10-01 $18.27 $41,748,667.54
2010-11-01 $19.07 $43,578,637.43
2010-12-01 $20.13 $46,006,870.18
2011-01-03 $20.29 $46,377,646.44
2011-02-01 $19.62 $44,835,559.70
2011-03-01 $20.20 $46,159,243.07
2011-04-01 $21.07 $48,149,548.96
2011-05-02 $21.22 $48,508,695.46
2011-06-01 $20.92 $47,822,012.81
2011-07-01 $21.49 $49,128,856.78
2011-08-01 $21.38 $48,870,101.34
2011-09-01 $22.24 $50,833,690.19
2011-10-03 $20.79 $47,527,227.21
2011-11-01 $21.31 $48,705,133.47
2011-12-01 $21.39 $48,906,289.69
2012-01-03 $22.45 $51,329,558.23
2012-02-01 $21.72 $49,654,687.66
2012-03-01 $22.28 $50,936,383.31
2012-04-02 $23.91 $54,657,321.47
2012-05-01 $24.81 $56,715,158.04
2012-06-01 $23.57 $53,885,198.15
2012-07-02 $25.62 $58,581,622.10
2012-08-01 $26.30 $60,134,012.94
2012-09-04 $24.21 $55,347,150.51
2012-10-01 $25.09 $57,368,562.25
2012-11-01 $24.40 $55,800,075.17
2012-12-03 $24.60 $56,259,173.52
2013-01-02 $24.75 $56,591,286.98
2013-02-01 $24.71 $56,501,991.62
2013-03-01 $25.47 $58,248,910.05
2013-04-01 $26.82 $61,324,638.58
2013-05-01 $27.99 $63,993,910.36
2013-06-03 $27.06 $61,872,417.82
2013-07-01 $27.01 $61,766,728.39
2013-08-01 $27.08 $61,935,679.40
2013-09-03 $25.30 $57,860,519.51
2013-10-01 $25.52 $58,359,239.19
2013-11-01 $26.64 $60,912,978.44
2013-12-02 $27.14 $62,068,528.12
2014-01-02 $27.53 $62,967,708.39
2014-02-03 $25.19 $57,610,420.59
2014-03-03 $25.81 $59,036,186.49
2014-04-01 $26.22 $59,957,620.13
2014-05-01 $27.83 $63,658,175.15
2014-06-02 $27.89 $63,784,070.86
2014-07-01 $29.08 $66,513,838.28
2014-08-01 $27.02 $61,796,423.36
2014-09-02 $28.63 $65,493,554.14
2014-10-01 $29.60 $67,714,450.42
2014-11-03 $28.96 $66,242,012.74
2014-12-01 $31.07 $71,072,013.12
2015-01-02 $29.39 $67,228,286.69
2015-02-02 $29.01 $66,351,835.13
2015-03-02 $30.13 $68,921,424.97
2015-04-01 $28.61 $65,440,543.22
2015-05-01 $28.77 $65,811,506.12
2015-06-01 $28.79 $65,860,776.16
2015-07-01 $28.01 $64,069,465.64
2015-08-03 $29.45 $67,379,380.12
2015-09-01 $27.47 $62,854,880.03
2015-10-01 $28.46 $65,118,354.09
2015-11-02 $30.21 $69,111,540.80
2015-12-01 $30.91 $70,714,198.41
2016-01-04 $30.56 $69,907,354.61
2016-02-01 $30.99 $70,897,601.05
2016-03-01 $31.49 $72,036,234.35
2016-04-01 $34.01 $77,816,662.28
2016-05-02 $32.67 $74,743,567.05
2016-06-01 $32.46 $74,279,290.81
2016-07-01 $33.02 $75,553,195.32
2016-08-01 $31.80 $72,757,771.92
2016-09-01 $31.73 $72,591,320.16
2016-10-03 $31.01 $70,956,917.58
2016-11-01 $31.08 $71,109,889.63
2016-12-01 $29.89 $68,392,082.64
2017-01-03 $31.10 $71,168,273.52
2017-02-01 $30.70 $70,249,873.58
2017-03-01 $31.37 $71,783,211.18
2017-04-03 $31.83 $72,847,222.42
2017-05-01 $32.44 $74,239,550.87
2017-06-01 $34.37 $78,655,068.96
2017-07-03 $33.87 $77,519,561.12
2017-08-01 $34.59 $79,148,541.96
2017-09-01 $34.65 $79,288,073.54
2017-10-02 $34.17 $78,209,170.07
2017-11-01 $34.94 $79,955,883.43
2017-12-01 $35.35 $80,911,677.98
2018-01-02 $35.02 $80,155,792.56
2018-02-01 $36.49 $83,518,609.47
2018-03-01 $33.40 $76,443,869.96
2018-04-02 $33.11 $75,770,109.81
2018-05-01 $33.04 $75,629,089.46
2018-06-01 $33.46 $76,571,214.76
2018-07-02 $34.25 $78,382,871.12
2018-08-01 $36.31 $83,113,725.20
2018-09-04 $35.04 $80,194,380.42
2018-10-01 $36.50 $83,533,624.99
2018-11-01 $37.69 $86,263,058.65
2018-12-03 $39.54 $90,497,580.01
2019-01-02 $37.34 $85,471,952.92
2019-02-01 $38.75 $88,696,593.47
2019-03-01 $36.11 $82,650,917.05
2019-04-01 $37.50 $85,835,309.77
2019-05-01 $39.00 $89,271,906.52
2019-06-03 $40.12 $91,826,711.59
2019-07-01 $41.74 $95,544,127.99
2019-08-01 $42.09 $96,341,349.72
2019-09-03 $44.73 $102,397,218.53
2019-10-01 $44.53 $101,934,515.67
2019-11-01 $43.92 $100,536,595.40
2019-12-02 $44.12 $101,006,704.10
2020-01-02 $45.14 $103,337,910.22
2020-02-03 $48.09 $110,085,265.47
2020-03-02 $45.90 $105,087,512.31
2020-04-01 $34.88 $79,849,090.46
2020-05-01 $37.76 $86,447,296.54
2020-06-01 $38.91 $89,083,450.81
2020-07-01 $37.45 $85,742,504.34
2020-08-03 $38.69 $88,574,779.74
2020-09-01 $41.05 $93,970,622.15
2020-10-01 $41.43 $94,848,028.86
2020-11-02 $40.96 $93,768,991.24
2020-12-01 $44.18 $101,152,807.32
2021-01-04 $44.79 $102,553,284.17
2021-02-01 $41.16 $94,234,984.41
2021-03-01 $42.36 $96,996,138.15
2021-04-01 $44.95 $102,920,059.13
2021-05-03 $46.64 $106,782,280.86
2021-06-01 $47.32 $108,351,308.50
2021-07-01 $46.54 $106,561,989.75
2021-08-02 $49.06 $112,329,475.93
2021-09-01 $48.90 $111,955,247.85
2021-10-01 $46.08 $105,498,756.11
2021-11-01 $48.81 $111,767,595.29
2021-12-01 $45.80 $104,875,049.50
2022-01-03 $51.93 $118,912,874.80
2022-02-01 $53.04 $121,440,516.21
2022-03-01 $54.27 $124,268,979.67
2022-04-01 $55.48 $127,039,841.76
2022-05-02 $55.98 $128,192,616.89
2022-06-01 $55.66 $127,445,932.92
2022-07-01 $57.22 $131,033,985.33
2022-08-01 $57.35 $131,319,935.28
2022-09-01 $55.11 $126,191,893.10
2022-10-03 $50.72 $116,144,400.98
2022-11-01 $53.40 $122,275,532.65
2022-12-01 $57.52 $131,712,523.84
2023-01-03 $56.76 $129,979,095.48
2023-02-01 $55.30 $126,635,117.62
2023-03-01 $53.07 $121,536,006.86
2023-04-03 $56.70 $129,834,863.37
2023-05-01 $58.42 $133,789,159.28
2023-06-01 $54.51 $124,843,128.75
2023-07-03 $55.46 $127,010,918.59
2023-08-01 $56.55 $129,506,867.02
2023-09-01 $54.30 $124,350,234.13
2023-10-02 $51.20 $117,244,047.53
2023-11-01 $52.08 $119,273,778.86
2023-12-01 $54.54 $124,910,755.85
2024-01-02 $55.64 $127,425,309.38
2024-02-01 $56.72 $129,897,275.11
2024-03-01 $55.37 $126,809,541.99
2024-04-01 $56.89 $130,294,156.92
2024-05-01 $58.06 $132,979,205.24
2024-06-03 $59.00 $135,127,465.29
2024-07-01 $59.79 $136,934,326.32
2024-08-01 $64.21 $147,062,574.77
2024-09-03 $68.98 $157,991,574.55
2024-10-01 $68.22 $156,243,283.22
2024-11-01 $61.84 $141,646,145.75
2024-12-02 $61.01 $139,735,793.52
2025-01-02 $59.27 $135,763,154.28
2025-02-03 $60.72 $139,079,196.84
2025-03-03 $69.32 $158,773,002.54
2025-04-01 $69.40 $158,950,478.44
2025-05-01 $68.84 $157,668,730.51
2025-06-02 $69.52 $159,239,999.66
2025-07-01 $69.70 $159,638,152.22
2025-08-01 $66.96 $153,380,137.67
2025-09-02 $67.16 $153,826,614.07
2025-10-01 $65.44 $149,889,844.06
2025-11-03 $66.60 $152,561,850.37
2025-12-01 $71.00 $162,630,445.29
2026-01-02 $68.21 $156,234,729.97
2026-02-02 $74.34 $170,272,447.00
2026-03-02 $79.16 $181,326,566.11
2026-04-01 $75.59 $173,152,108.94
2026-05-01 $78.08 $178,842,913.13
2026-06-01 $78.14 $178,980,471.43
Want to test other tickers with this strategy? Try another ticker.