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 2026-03-22.

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 2026-03-22 - $170,124,134.65

Over 64 years, portfolio value grew from $1,000.00 to $170,124,134.65.

Total Invested $771,000.00
Final Portfolio Value $170,124,134.65
Total Gain 21,965.39%
Annualized Return 12.19%

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 21,965.39%, with an annualized return of 12.19%.

Drawdown and Risk

The maximum drawdown recorded during this period was 66.65%. This drawdown began after a peak asset of $509,174.37 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 - $509,174.37 📉 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 $0.04 $1,000.00
1962-02-01 $0.04 $1,923.27
1962-03-01 $0.04 $2,892.32
1962-04-03 $0.04 $4,053.90
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 $7,692.61
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 $12,949.53
1963-02-01 $0.04 $14,709.04
1963-03-01 $0.04 $15,668.30
1963-04-02 $0.04 $17,572.02
1963-05-01 $0.04 $18,200.06
1963-06-01 $0.04 $19,298.53
1963-07-02 $0.04 $21,220.90
1963-08-01 $0.04 $21,946.74
1963-09-04 $0.05 $24,469.26
1963-10-01 $0.05 $25,721.88
1963-11-01 $0.05 $26,972.80
1963-12-03 $0.05 $28,741.52
1964-01-01 $0.05 $32,425.38
1964-02-01 $0.06 $34,126.41
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 $46,866.83
1964-09-01 $0.06 $47,442.33
1964-10-01 $0.06 $48,092.10
1964-11-03 $0.06 $47,845.19
1964-12-01 $0.06 $50,026.06
1965-01-01 $0.07 $53,546.02
1965-02-02 $0.07 $59,063.79
1965-03-02 $0.08 $61,950.31
1965-04-01 $0.07 $59,044.94
1965-05-01 $0.08 $64,470.90
1965-06-02 $0.08 $65,470.90
1965-07-01 $0.07 $65,160.49
1965-08-03 $0.08 $66,690.26
1965-09-01 $0.08 $68,550.73
1965-10-01 $0.08 $69,928.78
1965-11-02 $0.08 $69,592.67
1965-12-01 $0.08 $74,822.33
1966-01-01 $0.08 $80,196.66
1966-02-01 $0.08 $80,963.52
1966-03-01 $0.08 $76,062.45
1966-04-01 $0.08 $81,860.95
1966-05-03 $0.08 $77,013.72
1966-06-01 $0.08 $79,247.86
1966-07-01 $0.07 $76,334.77
1966-08-02 $0.08 $79,501.33
1966-09-01 $0.07 $78,436.25
1966-10-01 $0.07 $79,423.67
1966-11-01 $0.08 $88,819.01
1966-12-01 $0.09 $94,242.73
1967-01-04 $0.09 $99,078.20
1967-02-01 $0.10 $106,166.78
1967-03-01 $0.10 $113,313.32
1967-04-01 $0.10 $118,049.72
1967-05-02 $0.12 $135,913.92
1967-06-01 $0.11 $130,867.12
1967-07-01 $0.12 $144,682.56
1967-08-01 $0.13 $150,818.46
1967-09-01 $0.12 $142,512.37
1967-10-03 $0.13 $148,330.12
1967-11-01 $0.13 $149,931.89
1967-12-01 $0.14 $168,850.66
1968-01-03 $0.13 $161,438.81
1968-02-01 $0.13 $156,129.01
1968-03-01 $0.13 $158,987.84
1968-04-02 $0.14 $171,914.12
1968-05-01 $0.15 $185,508.54
1968-06-01 $0.15 $187,774.54
1968-07-02 $0.15 $188,201.55
1968-08-02 $0.15 $181,814.85
1968-09-04 $0.15 $191,533.93
1968-10-01 $0.15 $187,759.99
1968-11-01 $0.15 $188,432.30
1968-12-03 $0.16 $199,474.59
1969-01-01 $0.15 $191,165.74
1969-02-01 $0.15 $192,834.20
1969-03-01 $0.14 $184,763.71
1969-04-02 $0.15 $197,171.33
1969-05-01 $0.15 $197,830.18
1969-06-03 $0.15 $200,201.61
1969-07-01 $0.15 $193,438.07
1969-08-01 $0.14 $189,915.28
1969-09-03 $0.15 $204,555.73
1969-10-01 $0.16 $219,553.59
1969-11-01 $0.18 $238,287.77
1969-12-02 $0.16 $224,157.55
1970-01-01 $0.17 $237,371.47
1970-02-02 $0.17 $231,156.32
1970-03-02 $0.18 $241,576.56
1970-04-01 $0.17 $234,936.56
1970-05-01 $0.15 $213,648.61
1970-06-01 $0.16 $221,256.23
1970-07-01 $0.15 $207,053.96
1970-08-03 $0.15 $214,384.75
1970-09-01 $0.15 $218,377.81
1970-10-01 $0.16 $226,877.77
1970-11-02 $0.17 $240,777.37
1970-12-01 $0.18 $257,774.62
1971-01-04 $0.18 $256,469.37
1971-02-01 $0.19 $267,882.86
1971-03-01 $0.19 $272,754.02
1971-04-01 $0.20 $297,598.16
1971-05-03 $0.21 $301,730.90
1971-06-01 $0.22 $316,088.62
1971-07-01 $0.22 $328,575.89
1971-08-02 $0.22 $317,670.93
1971-09-01 $0.24 $347,333.16
1971-10-01 $0.24 $352,798.90
1971-11-01 $0.24 $349,780.48
1971-12-01 $0.24 $356,948.93
1972-01-03 $0.26 $392,021.55
1972-02-01 $0.26 $391,394.84
1972-03-01 $0.28 $413,595.43
1972-04-03 $0.27 $413,404.35
1972-05-01 $0.28 $428,376.06
1972-06-01 $0.29 $436,790.19
1972-07-03 $0.29 $444,144.38
1972-08-01 $0.32 $489,143.95
1972-09-01 $0.31 $472,674.64
1972-10-02 $0.31 $466,286.51
1972-11-01 $0.32 $481,111.59
1972-12-01 $0.31 $481,801.22
1973-01-02 $0.32 $495,880.06
1973-02-01 $0.32 $486,311.52
1973-03-01 $0.31 $474,602.75
1973-04-02 $0.31 $472,710.04
1973-05-01 $0.30 $466,030.91
1973-06-01 $0.30 $468,741.16
1973-07-02 $0.31 $487,910.35
1973-08-01 $0.32 $491,925.30
1973-09-04 $0.31 $487,747.22
1973-10-01 $0.32 $506,842.62
1973-11-01 $0.32 $500,887.56
1973-12-03 $0.28 $442,920.99
1974-01-02 $0.28 $437,349.43
1974-02-01 $0.26 $412,441.84
1974-03-01 $0.26 $404,638.25
1974-04-01 $0.25 $388,845.21
1974-05-01 $0.23 $372,958.58
1974-06-03 $0.24 $388,663.09
1974-07-01 $0.24 $389,147.52
1974-08-01 $0.19 $302,420.81
1974-09-03 $0.16 $260,991.54
1974-10-01 $0.12 $193,698.41
1974-11-01 $0.14 $231,877.43
1974-12-02 $0.12 $191,069.75
1975-01-02 $0.13 $207,055.76
1975-02-03 $0.16 $263,113.67
1975-03-03 $0.16 $272,144.27
1975-04-01 $0.18 $291,391.57
1975-05-01 $0.19 $322,105.63
1975-06-02 $0.21 $353,873.79
1975-07-01 $0.21 $349,305.19
1975-08-01 $0.18 $305,060.91
1975-09-02 $0.17 $293,858.38
1975-10-01 $0.16 $277,487.70
1975-11-03 $0.19 $322,092.84
1975-12-01 $0.21 $353,266.73
1976-01-02 $0.20 $336,201.78
1976-02-02 $0.22 $372,432.71
1976-03-01 $0.20 $351,228.02
1976-04-01 $0.21 $356,458.42
1976-05-03 $0.20 $337,002.16
1976-06-01 $0.19 $331,333.80
1976-07-01 $0.20 $348,147.21
1976-08-02 $0.21 $363,198.10
1976-09-01 $0.21 $365,763.49
1976-10-01 $0.20 $358,499.64
1976-11-01 $0.20 $348,923.86
1976-12-01 $0.19 $337,877.16
1977-01-03 $0.19 $337,804.18
1977-02-01 $0.18 $321,053.64
1977-03-01 $0.19 $342,018.30
1977-04-01 $0.19 $340,101.17
1977-05-02 $0.18 $325,741.72
1977-06-01 $0.18 $328,942.83
1977-07-01 $0.18 $331,112.99
1977-08-01 $0.20 $352,248.16
1977-09-01 $0.20 $358,856.89
1977-10-03 $0.20 $365,639.20
1977-11-01 $0.19 $337,023.14
1977-12-01 $0.19 $349,482.85
1978-01-03 $0.18 $337,753.31
1978-02-01 $0.18 $334,110.56
1978-03-01 $0.19 $340,931.53
1978-04-03 $0.19 $356,592.19
1978-05-01 $0.22 $403,795.53
1978-06-01 $0.22 $405,983.01
1978-07-03 $0.21 $397,809.96
1978-08-01 $0.22 $413,275.73
1978-09-01 $0.23 $436,027.12
1978-10-02 $0.23 $437,510.80
1978-11-01 $0.23 $427,480.47
1978-12-01 $0.22 $418,139.21
1979-01-02 $0.23 $434,072.90
1979-02-01 $0.23 $437,567.54
1979-03-01 $0.22 $421,064.72
1979-04-02 $0.22 $411,762.45
1979-05-01 $0.21 $405,137.35
1979-06-01 $0.21 $399,767.14
1979-07-02 $0.21 $392,764.38
1979-08-01 $0.21 $406,726.79
1979-09-04 $0.21 $411,625.12
1979-10-01 $0.20 $382,228.52
1979-11-01 $0.19 $364,712.85
1979-12-03 $0.19 $365,887.77
1980-01-02 $0.19 $365,537.85
1980-02-01 $0.19 $378,722.30
1980-03-03 $0.18 $348,501.57
1980-04-01 $0.18 $346,185.65
1980-05-01 $0.18 $362,478.63
1980-06-02 $0.19 $371,843.54
1980-07-01 $0.19 $373,140.79
1980-08-01 $0.21 $421,139.47
1980-09-02 $0.21 $413,573.71
1980-10-01 $0.20 $388,889.10
1980-11-03 $0.18 $357,845.89
1980-12-01 $0.18 $362,191.31
1981-01-02 $0.20 $404,924.79
1981-02-02 $0.20 $398,453.84
1981-03-02 $0.21 $432,408.92
1981-04-01 $0.22 $449,447.03
1981-05-01 $0.21 $418,343.71
1981-06-01 $0.23 $457,653.71
1981-07-01 $0.21 $431,616.78
1981-08-03 $0.21 $423,233.80
1981-09-01 $0.20 $405,423.44
1981-10-01 $0.22 $442,844.18
1981-11-02 $0.23 $469,516.21
1981-12-01 $0.23 $468,506.94
1982-01-04 $0.22 $454,763.50
1982-02-01 $0.20 $419,645.14
1982-03-01 $0.19 $402,542.92
1982-04-01 $0.22 $446,930.43
1982-05-03 $0.22 $458,049.29
1982-06-01 $0.21 $445,206.74
1982-07-01 $0.22 $466,914.22
1982-08-02 $0.25 $521,523.08
1982-09-01 $0.26 $538,116.98
1982-10-01 $0.28 $582,881.33
1982-11-01 $0.30 $636,871.05
1982-12-01 $0.35 $732,541.26
1983-01-03 $0.35 $733,541.26
1983-02-01 $0.33 $694,987.05
1983-03-01 $0.34 $724,795.31
1983-04-04 $0.38 $795,631.08
1983-05-02 $0.38 $805,776.47
1983-06-01 $0.36 $768,318.82
1983-07-01 $0.35 $744,052.34
1983-08-01 $0.32 $691,108.50
1983-09-01 $0.36 $764,758.44
1983-10-03 $0.37 $782,061.05
1983-11-01 $0.37 $798,209.89
1983-12-01 $0.40 $856,989.27
1984-01-03 $0.38 $819,559.74
1984-02-01 $0.36 $772,463.89
1984-03-01 $0.38 $815,843.20
1984-04-02 $0.40 $858,924.38
1984-05-01 $0.41 $889,272.47
1984-06-01 $0.41 $874,601.97
1984-07-02 $0.42 $910,164.27
1984-08-01 $0.44 $956,871.42
1984-09-04 $0.46 $985,722.36
1984-10-01 $0.47 $1,011,958.13
1984-11-01 $0.49 $1,061,338.52
1984-12-03 $0.46 $1,006,637.76
1985-01-02 $0.47 $1,011,721.86
1985-02-01 $0.45 $977,975.54
1985-03-01 $0.49 $1,066,952.22
1985-04-01 $0.53 $1,160,798.88
1985-05-01 $0.51 $1,114,124.22
1985-06-03 $0.52 $1,133,795.99
1985-07-01 $0.53 $1,149,231.86
1985-08-01 $0.57 $1,240,573.38
1985-09-03 $0.55 $1,210,034.03
1985-10-01 $0.54 $1,192,243.39
1985-11-01 $0.57 $1,237,952.39
1985-12-02 $0.64 $1,411,466.97
1986-01-02 $0.65 $1,433,982.88
1986-02-03 $0.67 $1,462,973.82
1986-03-03 $0.74 $1,634,187.61
1986-04-01 $0.81 $1,789,448.73
1986-05-01 $0.89 $1,966,567.58
1986-06-02 $0.90 $1,978,445.09
1986-07-01 $1.02 $2,249,478.11
1986-08-01 $0.91 $2,013,692.05
1986-09-02 $0.87 $1,922,561.90
1986-10-01 $0.82 $1,811,271.90
1986-11-03 $0.89 $1,971,503.82
1986-12-01 $0.87 $1,919,838.96
1987-01-02 $0.92 $2,041,246.63
1987-02-02 $1.04 $2,303,258.84
1987-03-02 $1.09 $2,411,387.23
1987-04-01 $1.12 $2,467,884.48
1987-05-01 $1.02 $2,259,855.90
1987-06-01 $1.05 $2,321,567.46
1987-07-01 $1.08 $2,385,156.08
1987-08-03 $1.16 $2,569,628.65
1987-09-01 $1.24 $2,747,375.49
1987-10-01 $1.22 $2,709,370.58
1987-11-02 $1.02 $2,265,650.23
1987-12-01 $0.92 $2,041,731.52
1988-01-04 $0.99 $2,201,381.63
1988-02-01 $0.90 $2,002,255.08
1988-03-01 $0.95 $2,099,914.68
1988-04-04 $0.95 $2,117,406.26
1988-05-02 $0.97 $2,146,267.07
1988-06-01 $0.97 $2,147,267.07
1988-07-01 $0.98 $2,171,830.79
1988-08-01 $0.96 $2,137,687.80
1988-09-01 $1.00 $2,223,069.91
1988-10-03 $1.10 $2,445,549.48
1988-11-01 $1.11 $2,467,813.36
1988-12-01 $1.09 $2,436,163.40
1989-01-03 $1.11 $2,487,172.87
1989-02-01 $1.20 $2,681,141.77
1989-03-01 $1.23 $2,746,489.71
1989-04-03 $1.34 $2,989,638.37
1989-05-01 $1.41 $3,156,325.37
1989-06-01 $1.50 $3,344,688.43
1989-07-03 $1.47 $3,293,069.94
1989-08-01 $1.73 $3,874,346.20
1989-09-01 $1.75 $3,904,368.77
1989-10-02 $1.79 $3,999,264.33
1989-11-01 $1.90 $4,248,394.64
1989-12-01 $2.07 $4,627,145.64
1990-01-02 $2.04 $4,576,815.43
1990-02-01 $1.80 $4,035,050.93
1990-03-01 $1.85 $4,153,434.81
1990-04-02 $2.00 $4,487,435.19
1990-05-01 $2.02 $4,532,721.14
1990-06-01 $2.39 $5,345,771.46
1990-07-02 $2.36 $5,296,870.40
1990-08-01 $2.40 $5,386,892.27
1990-09-04 $2.26 $5,076,254.93
1990-10-01 $2.21 $4,967,246.98
1990-11-01 $2.40 $5,385,912.69
1990-12-03 $2.50 $5,605,369.52
1991-01-02 $2.42 $5,426,516.63
1991-02-01 $2.52 $5,667,362.36
1991-03-01 $2.82 $6,328,055.17
1991-04-01 $2.94 $6,599,286.54
1991-05-01 $2.91 $6,540,023.61
1991-06-03 $3.03 $6,812,266.77
1991-07-01 $3.02 $6,782,640.83
1991-08-01 $3.28 $7,374,092.82
1991-09-03 $3.50 $7,874,776.86
1991-10-01 $3.52 $7,904,901.94
1991-11-01 $3.58 $8,042,721.83
1991-12-02 $3.90 $8,773,707.13
1992-01-02 $4.36 $9,797,034.12
1992-02-03 $4.28 $9,630,173.96
1992-03-02 $4.42 $9,936,411.99
1992-04-01 $4.47 $10,049,405.98
1992-05-01 $4.52 $10,157,637.36
1992-06-01 $4.88 $10,970,631.22
1992-07-01 $4.51 $10,146,152.05
1992-08-03 $4.70 $10,577,597.71
1992-09-01 $4.78 $10,763,086.04
1992-10-01 $4.39 $9,873,219.66
1992-11-02 $4.55 $10,244,463.19
1992-12-01 $4.36 $9,816,332.99
1993-01-04 $4.62 $10,405,690.05
1993-02-01 $4.73 $10,654,446.32
1993-03-01 $4.64 $10,438,649.97
1993-04-01 $4.74 $10,666,942.50
1993-05-03 $4.38 $9,859,367.46
1993-06-01 $4.59 $10,326,900.46
1993-07-01 $4.77 $10,746,121.34
1993-08-02 $4.83 $10,872,081.16
1993-09-01 $4.73 $10,654,384.31
1993-10-01 $4.68 $10,540,710.82
1993-11-01 $4.80 $10,824,047.91
1993-12-01 $4.73 $10,648,267.05
1994-01-03 $4.98 $11,216,337.99
1994-02-01 $4.64 $10,461,183.87
1994-03-01 $4.74 $10,682,744.98
1994-04-04 $4.52 $10,196,525.20
1994-05-02 $4.71 $10,609,185.51
1994-06-01 $4.61 $10,388,506.91
1994-07-01 $4.70 $10,597,210.12
1994-08-01 $5.01 $11,298,329.66
1994-09-01 $5.19 $11,713,063.90
1994-10-03 $5.59 $12,594,860.99
1994-11-01 $5.74 $12,947,498.74
1994-12-01 $5.75 $12,965,377.01
1995-01-03 $5.89 $13,287,304.02
1995-02-01 $5.95 $13,416,690.94
1995-03-01 $6.29 $14,188,010.72
1995-04-03 $6.60 $14,890,025.06
1995-05-01 $6.59 $14,858,792.43
1995-06-01 $6.97 $15,730,056.83
1995-07-03 $7.40 $16,694,560.25
1995-08-01 $7.63 $17,213,214.30
1995-09-01 $7.36 $16,599,448.80
1995-10-02 $7.93 $17,890,962.05
1995-11-01 $8.26 $18,638,755.42
1995-12-01 $8.75 $19,744,602.50
1996-01-02 $8.66 $19,542,043.99
1996-02-01 $8.72 $19,673,326.81
1996-03-01 $9.48 $21,400,635.54
1996-04-01 $9.76 $22,023,144.86
1996-05-01 $9.47 $21,370,622.42
1996-06-03 $10.71 $24,181,833.01
1996-07-01 $11.46 $25,885,584.94
1996-08-01 $11.17 $25,231,252.72
1996-09-03 $11.78 $26,608,510.74
1996-10-01 $11.67 $26,344,681.32
1996-11-01 $11.70 $26,411,380.80
1996-12-02 $11.87 $26,806,093.00
1997-01-02 $12.10 $27,333,988.29
1997-02-03 $13.88 $31,352,772.94
1997-03-03 $14.09 $31,814,829.55
1997-04-01 $13.12 $29,643,209.92
1997-05-01 $14.53 $32,813,204.89
1997-06-02 $15.81 $35,719,209.96
1997-07-01 $16.08 $36,322,761.27
1997-08-01 $16.08 $36,323,761.27
1997-09-02 $14.03 $31,693,317.71
1997-10-01 $14.55 $32,865,892.11
1997-11-03 $13.68 $30,910,193.71
1997-12-01 $15.20 $34,335,869.78
1998-01-02 $15.76 $35,599,934.00
1998-02-02 $15.70 $35,467,981.81
1998-03-02 $16.01 $36,167,062.98
1998-04-01 $19.02 $42,971,636.02
1998-05-01 $17.97 $40,607,516.64
1998-06-01 $18.75 $42,374,067.40
1998-07-01 $20.27 $45,790,909.49
1998-08-03 $19.41 $43,856,126.54
1998-09-01 $16.13 $36,447,660.84
1998-10-01 $13.33 $30,114,473.42
1998-11-02 $16.82 $38,012,170.76
1998-12-01 $16.59 $37,487,564.56
1999-01-04 $15.95 $36,046,732.83
1999-02-01 $15.19 $34,337,610.41
1999-03-01 $15.12 $34,170,936.45
1999-04-01 $14.50 $32,779,852.91
1999-05-03 $16.42 $37,117,896.92
1999-06-01 $16.45 $37,186,134.41
1999-07-01 $15.48 $34,985,468.78
1999-08-02 $14.33 $32,391,221.50
1999-09-01 $14.32 $32,358,520.10
1999-10-01 $11.74 $26,537,847.80
1999-11-01 $14.12 $31,914,024.00
1999-12-01 $16.36 $36,973,577.37
2000-01-03 $13.52 $30,569,425.41
2000-02-01 $13.94 $31,519,389.89
2000-03-01 $12.23 $27,656,696.12
2000-04-03 $11.87 $26,842,876.09
2000-05-01 $11.14 $25,176,831.75
2000-06-01 $12.82 $28,988,378.48
2000-07-03 $14.05 $31,779,931.80
2000-08-01 $15.22 $34,409,332.61
2000-09-01 $13.10 $29,631,275.89
2000-10-02 $13.81 $31,233,560.11
2000-11-01 $14.75 $33,357,893.75
2000-12-01 $15.11 $34,174,229.60
2001-01-02 $14.78 $33,419,610.52
2001-02-01 $13.96 $31,567,258.15
2001-03-01 $12.81 $28,963,309.78
2001-04-02 $11.18 $25,290,475.85
2001-05-01 $11.62 $26,273,308.22
2001-06-01 $11.66 $26,373,606.35
2001-07-02 $11.16 $25,254,493.89
2001-08-01 $10.79 $24,413,685.48
2001-09-04 $12.12 $27,416,542.20
2001-10-01 $11.41 $25,807,173.35
2001-11-01 $12.03 $27,207,986.73
2001-12-03 $11.56 $26,153,584.47
2002-01-02 $11.79 $26,682,942.31
2002-02-01 $11.10 $25,115,668.40
2002-03-01 $12.03 $27,213,388.33
2002-04-01 $13.05 $29,523,927.60
2002-05-01 $14.37 $32,528,130.43
2002-06-03 $13.48 $30,502,481.44
2002-07-01 $14.11 $31,931,476.06
2002-08-01 $12.50 $28,294,510.22
2002-09-03 $12.50 $28,289,840.28
2002-10-01 $12.58 $28,481,926.51
2002-11-01 $11.77 $26,645,195.70
2002-12-02 $11.41 $25,833,298.73
2003-01-02 $11.32 $25,634,263.04
2003-02-03 $10.14 $22,948,941.90
2003-03-03 $9.90 $22,412,667.64
2003-04-01 $10.26 $23,223,821.65
2003-05-01 $10.27 $23,253,571.14
2003-06-02 $11.63 $26,336,656.99
2003-07-01 $11.86 $26,861,233.26
2003-08-01 $11.42 $25,856,890.61
2003-09-02 $11.17 $25,297,414.38
2003-10-01 $11.26 $25,486,702.64
2003-11-03 $11.97 $27,107,842.53
2003-12-01 $12.12 $27,435,884.75
2004-01-02 $12.97 $29,379,938.70
2004-02-02 $12.78 $28,949,135.91
2004-03-01 $12.79 $28,955,950.19
2004-04-01 $13.10 $29,665,808.31
2004-05-03 $13.11 $29,690,267.86
2004-06-01 $13.22 $29,955,189.72
2004-07-01 $13.10 $29,683,473.82
2004-08-02 $11.50 $26,059,511.37
2004-09-01 $11.62 $26,313,985.85
2004-10-01 $10.55 $23,901,658.69
2004-11-01 $10.61 $24,033,087.47
2004-12-01 $10.48 $23,732,278.92
2005-01-03 $10.94 $24,789,507.51
2005-02-01 $10.91 $24,718,890.37
2005-03-01 $11.40 $25,823,962.51
2005-04-01 $10.97 $24,858,572.15
2005-05-02 $11.55 $26,175,204.99
2005-06-01 $11.82 $26,788,961.37
2005-07-01 $11.26 $25,522,703.60
2005-08-01 $11.71 $26,527,444.93
2005-09-01 $11.71 $26,534,492.28
2005-10-03 $11.60 $26,296,721.25
2005-11-01 $11.45 $25,956,928.24
2005-12-01 $11.58 $26,245,333.12
2006-01-03 $11.05 $25,057,829.48
2006-02-01 $11.22 $25,426,404.90
2006-03-01 $11.44 $25,923,687.34
2006-04-03 $11.40 $25,842,401.34
2006-05-01 $11.43 $25,905,110.66
2006-06-01 $11.96 $27,109,703.90
2006-07-03 $11.89 $26,964,218.89
2006-08-01 $12.15 $27,549,641.18
2006-09-01 $12.36 $28,023,174.89
2006-10-02 $12.29 $27,862,630.24
2006-11-01 $12.88 $29,203,553.71
2006-12-01 $12.95 $29,355,656.03
2007-01-03 $13.50 $30,623,681.06
2007-02-01 $13.37 $30,322,103.75
2007-03-01 $12.93 $29,327,060.86
2007-04-02 $13.58 $30,807,352.20
2007-05-01 $14.73 $33,417,951.69
2007-06-01 $14.78 $33,526,878.68
2007-07-02 $14.81 $33,598,879.70
2007-08-01 $15.01 $34,053,737.39
2007-09-04 $15.32 $34,757,945.43
2007-10-01 $16.42 $37,243,107.33
2007-11-01 $17.27 $39,173,808.91
2007-12-03 $17.73 $40,228,190.09
2008-01-02 $17.42 $39,511,283.09
2008-02-01 $16.90 $38,328,705.85
2008-03-03 $16.83 $38,174,462.80
2008-04-01 $17.63 $39,996,290.97
2008-05-01 $16.96 $38,467,503.15
2008-06-02 $16.36 $37,107,912.10
2008-07-01 $14.73 $33,421,741.69
2008-08-01 $15.35 $34,825,138.52
2008-09-02 $15.01 $34,052,817.66
2008-10-01 $15.75 $35,748,067.69
2008-11-03 $13.22 $30,000,086.43
2008-12-01 $13.00 $29,510,595.23
2009-01-02 $13.47 $30,556,767.99
2009-02-02 $12.39 $28,121,213.32
2009-03-02 $11.64 $26,424,550.28
2009-04-01 $13.30 $30,183,611.32
2009-05-01 $12.59 $28,576,510.04
2009-06-01 $14.53 $32,984,778.39
2009-07-01 $14.70 $33,376,098.65
2009-08-03 $14.83 $33,662,139.42
2009-09-01 $14.51 $32,936,954.61
2009-10-01 $16.01 $36,347,793.16
2009-11-02 $16.19 $36,759,343.94
2009-12-01 $17.63 $40,026,191.36
2010-01-04 $17.32 $39,310,452.25
2010-02-01 $16.51 $37,478,266.37
2010-03-01 $16.17 $36,714,253.04
2010-04-01 $16.93 $38,426,292.51
2010-05-03 $16.45 $37,357,204.10
2010-06-01 $15.70 $35,641,834.50
2010-07-01 $15.44 $35,061,352.86
2010-08-02 $17.41 $39,533,499.34
2010-09-01 $17.69 $40,165,235.71
2010-10-01 $18.39 $41,748,657.24
2010-11-01 $19.19 $43,578,644.29
2010-12-01 $20.26 $46,006,893.97
2011-01-03 $20.42 $46,377,645.62
2011-02-01 $19.74 $44,835,569.45
2011-03-01 $20.33 $46,159,240.00
2011-04-01 $21.20 $48,149,540.69
2011-05-02 $21.36 $48,508,685.41
2011-06-01 $21.06 $47,822,026.27
2011-07-01 $21.63 $49,128,840.53
2011-08-01 $21.52 $48,870,118.32
2011-09-01 $22.38 $50,833,701.41
2011-10-03 $20.93 $47,527,211.62
2011-11-01 $21.44 $48,705,136.21
2011-12-01 $21.53 $48,906,295.09
2012-01-03 $22.60 $51,329,555.99
2012-02-01 $21.86 $49,654,683.21
2012-03-01 $22.42 $50,936,381.86
2012-04-02 $24.06 $54,657,324.55
2012-05-01 $24.97 $56,715,172.32
2012-06-01 $23.72 $53,885,184.40
2012-07-02 $25.79 $58,581,599.96
2012-08-01 $26.47 $60,134,004.17
2012-09-04 $24.36 $55,347,152.83
2012-10-01 $25.25 $57,368,554.95
2012-11-01 $24.56 $55,800,083.41
2012-12-03 $24.76 $56,259,172.27
2013-01-02 $24.91 $56,591,297.91
2013-02-01 $24.87 $56,502,001.14
2013-03-01 $25.64 $58,248,934.28
2013-04-01 $26.99 $61,324,655.65
2013-05-01 $28.17 $63,993,901.88
2013-06-03 $27.23 $61,872,369.98
2013-07-01 $27.18 $61,766,749.59
2013-08-01 $27.26 $61,935,663.28
2013-09-03 $25.46 $57,860,558.14
2013-10-01 $25.68 $58,359,244.34
2013-11-01 $26.81 $60,912,964.10
2013-12-02 $27.32 $62,068,505.52
2014-01-02 $27.71 $62,967,709.98
2014-02-03 $25.35 $57,610,421.36
2014-03-03 $25.98 $59,036,192.63
2014-04-01 $26.38 $59,957,625.01
2014-05-01 $28.01 $63,658,169.46
2014-06-02 $28.07 $63,784,065.84
2014-07-01 $29.27 $66,513,835.33
2014-08-01 $27.19 $61,796,407.65
2014-09-02 $28.82 $65,493,564.30
2014-10-01 $29.80 $67,714,450.83
2014-11-03 $29.15 $66,242,011.09
2014-12-01 $31.27 $71,072,031.95
2015-01-02 $29.58 $67,228,264.78
2015-02-02 $29.19 $66,351,849.96
2015-03-02 $30.32 $68,921,405.10
2015-04-01 $28.79 $65,440,516.51
2015-05-01 $28.95 $65,811,512.11
2015-06-01 $28.98 $65,860,780.30
2015-07-01 $28.19 $64,069,457.23
2015-08-03 $29.64 $67,379,370.99
2015-09-01 $27.65 $62,854,906.60
2015-10-01 $28.65 $65,118,351.80
2015-11-02 $30.40 $69,111,538.84
2015-12-01 $31.11 $70,714,223.27
2016-01-04 $30.75 $69,907,363.29
2016-02-01 $31.19 $70,897,602.58
2016-03-01 $31.69 $72,036,274.17
2016-04-01 $34.23 $77,816,655.44
2016-05-02 $32.88 $74,743,534.71
2016-06-01 $32.67 $74,279,251.38
2016-07-01 $33.23 $75,553,168.00
2016-08-01 $32.00 $72,757,771.20
2016-09-01 $31.93 $72,591,283.59
2016-10-03 $31.21 $70,956,930.49
2016-11-01 $31.28 $71,109,846.93
2016-12-01 $30.08 $68,392,101.00
2017-01-03 $31.30 $71,168,263.99
2017-02-01 $30.90 $70,249,842.71
2017-03-01 $31.57 $71,783,202.96
2017-04-03 $32.04 $72,847,207.78
2017-05-01 $32.65 $74,239,553.03
2017-06-01 $34.59 $78,655,062.04
2017-07-03 $34.09 $77,519,524.43
2017-08-01 $34.81 $79,148,496.17
2017-09-01 $34.87 $79,288,084.51
2017-10-02 $34.40 $78,209,169.53
2017-11-01 $35.16 $79,955,925.60
2017-12-01 $35.58 $80,911,623.63
2018-01-02 $35.25 $80,155,796.81
2018-02-01 $36.73 $83,518,611.96
2018-03-01 $33.62 $76,443,852.83
2018-04-02 $33.32 $75,770,118.71
2018-05-01 $33.26 $75,629,072.57
2018-06-01 $33.67 $76,571,215.52
2018-07-02 $34.47 $78,382,872.15
2018-08-01 $36.55 $83,113,729.25
2018-09-04 $35.26 $80,194,354.31
2018-10-01 $36.73 $83,533,594.37
2018-11-01 $37.93 $86,263,092.58
2018-12-03 $39.79 $90,497,583.83
2019-01-02 $37.58 $85,471,938.44
2019-02-01 $39.00 $88,696,573.25
2019-03-01 $36.34 $82,650,932.00
2019-04-01 $37.74 $85,835,291.35
2019-05-01 $39.25 $89,271,902.85
2019-06-03 $40.37 $91,826,696.84
2019-07-01 $42.01 $95,544,131.64
2019-08-01 $42.36 $96,341,321.17
2019-09-03 $45.02 $102,397,243.66
2019-10-01 $44.82 $101,934,504.76
2019-11-01 $44.20 $100,536,595.82
2019-12-02 $44.41 $101,006,688.58
2020-01-02 $45.43 $103,337,896.21
2020-02-03 $48.40 $110,085,252.89
2020-03-02 $46.20 $105,087,514.77
2020-04-01 $35.10 $79,849,085.19
2020-05-01 $38.01 $86,447,296.38
2020-06-01 $39.16 $89,083,449.04
2020-07-01 $37.69 $85,742,482.56
2020-08-03 $38.94 $88,574,800.20
2020-09-01 $41.31 $93,970,639.98
2020-10-01 $41.70 $94,848,012.81
2020-11-02 $41.22 $93,768,996.32
2020-12-01 $44.47 $101,152,796.77
2021-01-04 $45.08 $102,553,294.76
2021-02-01 $41.42 $94,234,951.47
2021-03-01 $42.64 $96,996,153.78
2021-04-01 $45.24 $102,920,071.42
2021-05-03 $46.94 $106,782,273.25
2021-06-01 $47.63 $108,351,299.96
2021-07-01 $46.84 $106,561,967.46
2021-08-02 $49.38 $112,329,491.96
2021-09-01 $49.21 $111,955,249.71
2021-10-01 $46.37 $105,498,743.12
2021-11-01 $49.13 $111,767,581.80
2021-12-01 $46.10 $104,875,040.53
2022-01-03 $52.27 $118,912,861.15
2022-02-01 $53.38 $121,440,497.44
2022-03-01 $54.62 $124,268,952.83
2022-04-01 $55.84 $127,039,794.65
2022-05-02 $56.34 $128,192,610.36
2022-06-01 $56.02 $127,445,940.62
2022-07-01 $57.59 $131,033,973.08
2022-08-01 $57.72 $131,319,935.07
2022-09-01 $55.46 $126,191,875.28
2022-10-03 $51.05 $116,144,391.57
2022-11-01 $53.74 $122,275,524.81
2022-12-01 $57.89 $131,712,497.37
2023-01-03 $57.13 $129,979,094.25
2023-02-01 $55.66 $126,635,109.76
2023-03-01 $53.41 $121,536,028.58
2023-04-03 $57.06 $129,834,843.79
2023-05-01 $58.80 $133,789,141.71
2023-06-01 $54.87 $124,843,106.38
2023-07-03 $55.82 $127,010,936.25
2023-08-01 $56.92 $129,506,842.13
2023-09-01 $54.65 $124,350,224.35
2023-10-02 $51.53 $117,244,050.89
2023-11-01 $52.42 $119,273,770.88
2023-12-01 $54.89 $124,910,746.51
2024-01-02 $56.00 $127,425,312.40
2024-02-01 $57.08 $129,897,277.35
2024-03-01 $55.73 $126,809,540.87
2024-04-01 $57.26 $130,294,152.20
2024-05-01 $58.44 $132,979,196.05
2024-06-03 $59.38 $135,127,440.33
2024-07-01 $60.17 $136,934,305.58
2024-08-01 $64.63 $147,062,589.78
2024-09-03 $69.43 $157,991,558.56
2024-10-01 $68.66 $156,243,238.42
2024-11-01 $62.24 $141,646,158.17
2024-12-02 $61.40 $139,735,783.57
2025-01-02 $59.66 $135,763,156.14
2025-02-03 $61.11 $139,079,192.92
2025-03-03 $69.77 $158,773,016.15
2025-04-01 $69.85 $158,950,453.80
2025-05-01 $69.28 $157,668,704.77
2025-06-02 $69.97 $159,239,988.45
2025-07-01 $70.15 $159,638,128.25
2025-08-01 $67.40 $153,380,139.29
2025-09-02 $67.59 $153,826,605.53
2025-10-01 $65.86 $149,889,850.12
2025-11-03 $67.03 $152,561,842.21
2025-12-01 $71.46 $162,630,428.36
2026-01-02 $68.65 $156,234,717.78
2026-02-02 $74.82 $170,272,437.48
2026-03-02 $79.67 $181,326,564.66
Want to test other tickers with this strategy? Try another ticker.