Backtest: Dollar Cost Averaging KO (The Coca-Cola Company)
This analysis evaluates a dollar-cost-averaging strategy over the past 63 years, providing a historical perspective on KO's performance from 1962-01-03 to 2025-05-31.
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 63 years, portfolio value grew from $1,000.00 to $159,460,152.06.
Total Invested | $761,000.00 |
Final Portfolio Value | $159,460,152.06 |
Total Gain | 20,854.03% |
Annualized Return | 12.25% |
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 63-year period, investing $1,000 monthly in KO resulted in a total gain of 20,854.03%, with an annualized return of 12.25%.
Drawdown and Risk
The maximum drawdown recorded during this period was 66.65%. This drawdown began after a peak asset of $509,174.53 on 1973-03-14, and reached its lowest point on 1974-10-04 when the asset fell to $169,830.29. 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 | $2,892.32 |
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 | $7,692.60 |
1962-09-01 | $0.04 | $8,636.55 |
1962-10-02 | $0.04 | $8,931.69 |
1962-11-01 | $0.04 | $10,147.44 |
1962-12-01 | $0.04 | $12,089.69 |
1963-01-01 | $0.04 | $12,949.52 |
1963-02-01 | $0.04 | $14,709.03 |
1963-03-01 | $0.04 | $15,668.30 |
1963-04-02 | $0.04 | $17,572.01 |
1963-05-01 | $0.04 | $18,200.08 |
1963-06-01 | $0.04 | $19,298.53 |
1963-07-02 | $0.05 | $21,220.90 |
1963-08-01 | $0.05 | $21,946.74 |
1963-09-04 | $0.05 | $24,469.27 |
1963-10-01 | $0.05 | $25,721.88 |
1963-11-01 | $0.05 | $26,972.82 |
1963-12-03 | $0.05 | $28,741.51 |
1964-01-01 | $0.06 | $32,425.40 |
1964-02-01 | $0.06 | $34,126.43 |
1964-03-03 | $0.06 | $35,523.70 |
1964-04-01 | $0.06 | $38,605.45 |
1964-05-01 | $0.06 | $39,835.70 |
1964-06-02 | $0.06 | $40,835.70 |
1964-07-01 | $0.06 | $43,664.80 |
1964-08-01 | $0.07 | $46,866.79 |
1964-09-01 | $0.07 | $47,442.28 |
1964-10-01 | $0.07 | $48,092.06 |
1964-11-03 | $0.06 | $47,845.24 |
1964-12-01 | $0.07 | $50,026.11 |
1965-01-01 | $0.07 | $53,546.04 |
1965-02-02 | $0.08 | $59,063.78 |
1965-03-02 | $0.08 | $61,950.29 |
1965-04-01 | $0.07 | $59,044.96 |
1965-05-01 | $0.08 | $64,470.84 |
1965-06-02 | $0.08 | $65,470.84 |
1965-07-01 | $0.08 | $65,160.51 |
1965-08-03 | $0.08 | $66,690.23 |
1965-09-01 | $0.08 | $68,550.67 |
1965-10-01 | $0.08 | $69,928.77 |
1965-11-02 | $0.08 | $69,592.68 |
1965-12-01 | $0.08 | $74,822.32 |
1966-01-01 | $0.09 | $80,196.64 |
1966-02-01 | $0.09 | $80,963.53 |
1966-03-01 | $0.08 | $76,062.41 |
1966-04-01 | $0.09 | $81,860.94 |
1966-05-03 | $0.08 | $77,013.78 |
1966-06-01 | $0.08 | $79,247.85 |
1966-07-01 | $0.08 | $76,334.80 |
1966-08-02 | $0.08 | $79,501.30 |
1966-09-01 | $0.08 | $78,436.29 |
1966-10-01 | $0.08 | $79,423.68 |
1966-11-01 | $0.08 | $88,818.96 |
1966-12-01 | $0.09 | $94,242.77 |
1967-01-04 | $0.09 | $99,078.15 |
1967-02-01 | $0.10 | $106,166.82 |
1967-03-01 | $0.10 | $113,313.32 |
1967-04-01 | $0.11 | $118,049.58 |
1967-05-02 | $0.12 | $135,913.91 |
1967-06-01 | $0.12 | $130,867.13 |
1967-07-01 | $0.13 | $144,682.67 |
1967-08-01 | $0.13 | $150,818.55 |
1967-09-01 | $0.12 | $142,512.36 |
1967-10-03 | $0.13 | $148,330.22 |
1967-11-01 | $0.13 | $149,931.92 |
1967-12-01 | $0.15 | $168,850.81 |
1968-01-03 | $0.14 | $161,438.81 |
1968-02-01 | $0.13 | $156,128.97 |
1968-03-01 | $0.13 | $158,987.83 |
1968-04-02 | $0.14 | $171,914.13 |
1968-05-01 | $0.15 | $185,508.50 |
1968-06-01 | $0.16 | $187,774.54 |
1968-07-02 | $0.16 | $188,201.53 |
1968-08-02 | $0.15 | $181,814.70 |
1968-09-04 | $0.16 | $191,533.98 |
1968-10-01 | $0.15 | $187,759.93 |
1968-11-01 | $0.15 | $188,432.26 |
1968-12-03 | $0.16 | $199,474.63 |
1969-01-01 | $0.15 | $191,165.82 |
1969-02-01 | $0.15 | $192,834.27 |
1969-03-01 | $0.15 | $184,763.70 |
1969-04-02 | $0.16 | $197,171.27 |
1969-05-01 | $0.15 | $197,830.12 |
1969-06-03 | $0.16 | $200,201.64 |
1969-07-01 | $0.15 | $193,437.93 |
1969-08-01 | $0.15 | $189,915.37 |
1969-09-03 | $0.16 | $204,555.84 |
1969-10-01 | $0.17 | $219,553.49 |
1969-11-01 | $0.18 | $238,287.95 |
1969-12-02 | $0.17 | $224,157.79 |
1970-01-01 | $0.18 | $237,371.40 |
1970-02-02 | $0.17 | $231,156.50 |
1970-03-02 | $0.18 | $241,576.64 |
1970-04-01 | $0.17 | $234,936.58 |
1970-05-01 | $0.16 | $213,648.82 |
1970-06-01 | $0.16 | $221,256.26 |
1970-07-01 | $0.15 | $207,053.70 |
1970-08-03 | $0.16 | $214,384.77 |
1970-09-01 | $0.16 | $218,377.81 |
1970-10-01 | $0.16 | $226,877.93 |
1970-11-02 | $0.17 | $240,777.04 |
1970-12-01 | $0.19 | $257,774.56 |
1971-01-04 | $0.18 | $256,469.52 |
1971-02-01 | $0.19 | $267,882.98 |
1971-03-01 | $0.19 | $272,753.92 |
1971-04-01 | $0.21 | $297,598.14 |
1971-05-03 | $0.21 | $301,730.74 |
1971-06-01 | $0.22 | $316,088.92 |
1971-07-01 | $0.23 | $328,575.64 |
1971-08-02 | $0.22 | $317,670.98 |
1971-09-01 | $0.24 | $347,332.99 |
1971-10-01 | $0.25 | $352,798.83 |
1971-11-01 | $0.24 | $349,780.68 |
1971-12-01 | $0.25 | $356,949.01 |
1972-01-03 | $0.27 | $392,021.63 |
1972-02-01 | $0.27 | $391,394.87 |
1972-03-01 | $0.28 | $413,595.50 |
1972-04-03 | $0.28 | $413,403.91 |
1972-05-01 | $0.29 | $428,375.93 |
1972-06-01 | $0.30 | $436,790.05 |
1972-07-03 | $0.30 | $444,144.60 |
1972-08-01 | $0.33 | $489,144.23 |
1972-09-01 | $0.32 | $472,674.89 |
1972-10-02 | $0.31 | $466,286.42 |
1972-11-01 | $0.32 | $481,112.08 |
1972-12-01 | $0.32 | $481,801.43 |
1973-01-02 | $0.33 | $495,880.02 |
1973-02-01 | $0.33 | $486,311.72 |
1973-03-01 | $0.32 | $474,602.81 |
1973-04-02 | $0.32 | $472,709.90 |
1973-05-01 | $0.31 | $466,030.85 |
1973-06-01 | $0.31 | $468,740.57 |
1973-07-02 | $0.32 | $487,910.66 |
1973-08-01 | $0.33 | $491,925.44 |
1973-09-04 | $0.32 | $487,747.01 |
1973-10-01 | $0.33 | $506,842.53 |
1973-11-01 | $0.33 | $500,887.90 |
1973-12-03 | $0.29 | $442,920.43 |
1974-01-02 | $0.29 | $437,349.29 |
1974-02-01 | $0.27 | $412,442.39 |
1974-03-01 | $0.26 | $404,638.32 |
1974-04-01 | $0.25 | $388,845.46 |
1974-05-01 | $0.24 | $372,958.83 |
1974-06-03 | $0.25 | $388,663.16 |
1974-07-01 | $0.25 | $389,147.97 |
1974-08-01 | $0.19 | $302,420.84 |
1974-09-03 | $0.17 | $260,991.77 |
1974-10-01 | $0.12 | $193,698.34 |
1974-11-01 | $0.15 | $231,877.60 |
1974-12-02 | $0.12 | $191,069.92 |
1975-01-02 | $0.13 | $207,055.94 |
1975-02-03 | $0.16 | $263,113.70 |
1975-03-03 | $0.17 | $272,144.23 |
1975-04-01 | $0.18 | $291,391.44 |
1975-05-01 | $0.20 | $322,105.80 |
1975-06-02 | $0.22 | $353,873.90 |
1975-07-01 | $0.21 | $349,305.30 |
1975-08-01 | $0.19 | $305,060.91 |
1975-09-02 | $0.18 | $293,858.40 |
1975-10-01 | $0.17 | $277,487.91 |
1975-11-03 | $0.20 | $322,093.00 |
1975-12-01 | $0.21 | $353,266.72 |
1976-01-02 | $0.20 | $336,202.06 |
1976-02-02 | $0.22 | $372,432.67 |
1976-03-01 | $0.21 | $351,227.97 |
1976-04-01 | $0.21 | $356,458.76 |
1976-05-03 | $0.20 | $337,002.17 |
1976-06-01 | $0.20 | $331,333.97 |
1976-07-01 | $0.21 | $348,147.04 |
1976-08-02 | $0.21 | $363,198.00 |
1976-09-01 | $0.22 | $365,763.52 |
1976-10-01 | $0.21 | $358,499.26 |
1976-11-01 | $0.20 | $348,923.96 |
1976-12-01 | $0.20 | $337,876.97 |
1977-01-03 | $0.20 | $337,804.36 |
1977-02-01 | $0.19 | $321,053.70 |
1977-03-01 | $0.20 | $342,018.21 |
1977-04-01 | $0.20 | $340,100.92 |
1977-05-02 | $0.19 | $325,741.73 |
1977-06-01 | $0.19 | $328,942.80 |
1977-07-01 | $0.19 | $331,112.94 |
1977-08-01 | $0.20 | $352,248.05 |
1977-09-01 | $0.20 | $358,856.99 |
1977-10-03 | $0.21 | $365,639.12 |
1977-11-01 | $0.19 | $337,023.07 |
1977-12-01 | $0.20 | $349,482.74 |
1978-01-03 | $0.19 | $337,753.46 |
1978-02-01 | $0.19 | $334,110.75 |
1978-03-01 | $0.19 | $340,931.27 |
1978-04-03 | $0.20 | $356,592.27 |
1978-05-01 | $0.22 | $403,795.46 |
1978-06-01 | $0.23 | $405,983.17 |
1978-07-03 | $0.22 | $397,809.80 |
1978-08-01 | $0.23 | $413,275.61 |
1978-09-01 | $0.24 | $436,027.13 |
1978-10-02 | $0.24 | $437,510.56 |
1978-11-01 | $0.23 | $427,480.85 |
1978-12-01 | $0.23 | $418,139.22 |
1979-01-02 | $0.24 | $434,072.80 |
1979-02-01 | $0.24 | $437,567.42 |
1979-03-01 | $0.23 | $421,064.73 |
1979-04-02 | $0.22 | $411,762.44 |
1979-05-01 | $0.22 | $405,137.23 |
1979-06-01 | $0.22 | $399,766.91 |
1979-07-02 | $0.21 | $392,764.41 |
1979-08-01 | $0.22 | $406,726.41 |
1979-09-04 | $0.22 | $411,625.05 |
1979-10-01 | $0.20 | $382,228.58 |
1979-11-01 | $0.19 | $364,712.53 |
1979-12-03 | $0.19 | $365,887.87 |
1980-01-02 | $0.19 | $365,537.58 |
1980-02-01 | $0.20 | $378,722.56 |
1980-03-03 | $0.18 | $348,501.54 |
1980-04-01 | $0.18 | $346,185.99 |
1980-05-01 | $0.19 | $362,478.52 |
1980-06-02 | $0.19 | $371,843.39 |
1980-07-01 | $0.19 | $373,140.80 |
1980-08-01 | $0.22 | $421,139.20 |
1980-09-02 | $0.21 | $413,574.20 |
1980-10-01 | $0.20 | $388,889.28 |
1980-11-03 | $0.18 | $357,845.85 |
1980-12-01 | $0.19 | $362,191.00 |
1981-01-02 | $0.21 | $404,924.93 |
1981-02-02 | $0.20 | $398,453.85 |
1981-03-02 | $0.22 | $432,408.79 |
1981-04-01 | $0.23 | $449,446.80 |
1981-05-01 | $0.21 | $418,343.53 |
1981-06-01 | $0.23 | $457,653.56 |
1981-07-01 | $0.22 | $431,616.85 |
1981-08-03 | $0.21 | $423,233.99 |
1981-09-01 | $0.20 | $405,423.31 |
1981-10-01 | $0.22 | $442,844.16 |
1981-11-02 | $0.24 | $469,516.57 |
1981-12-01 | $0.23 | $468,506.68 |
1982-01-04 | $0.23 | $454,763.48 |
1982-02-01 | $0.21 | $419,645.23 |
1982-03-01 | $0.20 | $402,543.11 |
1982-04-01 | $0.22 | $446,930.26 |
1982-05-03 | $0.23 | $458,049.51 |
1982-06-01 | $0.22 | $445,207.11 |
1982-07-01 | $0.23 | $466,914.04 |
1982-08-02 | $0.26 | $521,522.53 |
1982-09-01 | $0.26 | $538,116.97 |
1982-10-01 | $0.29 | $582,881.65 |
1982-11-01 | $0.31 | $636,870.99 |
1982-12-01 | $0.36 | $732,540.98 |
1983-01-03 | $0.36 | $733,540.98 |
1983-02-01 | $0.34 | $694,987.64 |
1983-03-01 | $0.35 | $724,794.66 |
1983-04-04 | $0.39 | $795,630.99 |
1983-05-02 | $0.39 | $805,775.93 |
1983-06-01 | $0.37 | $768,318.47 |
1983-07-01 | $0.36 | $744,052.60 |
1983-08-01 | $0.33 | $691,108.84 |
1983-09-01 | $0.37 | $764,757.98 |
1983-10-03 | $0.38 | $782,061.21 |
1983-11-01 | $0.38 | $798,210.04 |
1983-12-01 | $0.41 | $856,989.99 |
1984-01-03 | $0.39 | $819,559.42 |
1984-02-01 | $0.37 | $772,463.64 |
1984-03-01 | $0.39 | $815,843.61 |
1984-04-02 | $0.41 | $858,924.24 |
1984-05-01 | $0.42 | $889,272.45 |
1984-06-01 | $0.42 | $874,602.48 |
1984-07-02 | $0.43 | $910,163.85 |
1984-08-01 | $0.46 | $956,871.59 |
1984-09-04 | $0.47 | $985,722.17 |
1984-10-01 | $0.48 | $1,011,958.68 |
1984-11-01 | $0.50 | $1,061,338.71 |
1984-12-03 | $0.48 | $1,006,636.66 |
1985-01-02 | $0.48 | $1,011,721.26 |
1985-02-01 | $0.46 | $977,975.04 |
1985-03-01 | $0.50 | $1,066,952.81 |
1985-04-01 | $0.55 | $1,160,798.92 |
1985-05-01 | $0.53 | $1,114,123.56 |
1985-06-03 | $0.53 | $1,133,795.97 |
1985-07-01 | $0.54 | $1,149,231.47 |
1985-08-01 | $0.58 | $1,240,573.60 |
1985-09-03 | $0.57 | $1,210,033.35 |
1985-10-01 | $0.56 | $1,192,242.87 |
1985-11-01 | $0.58 | $1,237,952.74 |
1985-12-02 | $0.66 | $1,411,467.06 |
1986-01-02 | $0.67 | $1,433,983.22 |
1986-02-03 | $0.69 | $1,462,974.54 |
1986-03-03 | $0.77 | $1,634,188.01 |
1986-04-01 | $0.84 | $1,789,448.17 |
1986-05-01 | $0.92 | $1,966,567.28 |
1986-06-02 | $0.93 | $1,978,444.71 |
1986-07-01 | $1.05 | $2,249,478.39 |
1986-08-01 | $0.94 | $2,013,691.37 |
1986-09-02 | $0.90 | $1,922,562.74 |
1986-10-01 | $0.85 | $1,811,271.84 |
1986-11-03 | $0.92 | $1,971,505.07 |
1986-12-01 | $0.90 | $1,919,839.19 |
1987-01-02 | $0.95 | $2,041,247.01 |
1987-02-02 | $1.07 | $2,303,258.16 |
1987-03-02 | $1.12 | $2,411,387.49 |
1987-04-01 | $1.15 | $2,467,884.00 |
1987-05-01 | $1.05 | $2,259,855.21 |
1987-06-01 | $1.08 | $2,321,567.01 |
1987-07-01 | $1.11 | $2,385,155.77 |
1987-08-03 | $1.19 | $2,569,629.09 |
1987-09-01 | $1.28 | $2,747,376.28 |
1987-10-01 | $1.26 | $2,709,371.27 |
1987-11-02 | $1.05 | $2,265,652.51 |
1987-12-01 | $0.95 | $2,041,731.73 |
1988-01-04 | $1.02 | $2,201,379.40 |
1988-02-01 | $0.93 | $2,002,254.38 |
1988-03-01 | $0.97 | $2,099,914.12 |
1988-04-04 | $0.98 | $2,117,405.87 |
1988-05-02 | $0.99 | $2,146,267.83 |
1988-06-01 | $0.99 | $2,147,267.83 |
1988-07-01 | $1.00 | $2,171,831.44 |
1988-08-01 | $0.99 | $2,137,687.80 |
1988-09-01 | $1.03 | $2,223,072.39 |
1988-10-03 | $1.13 | $2,445,547.11 |
1988-11-01 | $1.14 | $2,467,812.45 |
1988-12-01 | $1.12 | $2,436,161.82 |
1989-01-03 | $1.15 | $2,487,171.37 |
1989-02-01 | $1.24 | $2,681,142.96 |
1989-03-01 | $1.27 | $2,746,490.21 |
1989-04-03 | $1.38 | $2,989,638.56 |
1989-05-01 | $1.45 | $3,156,325.61 |
1989-06-01 | $1.54 | $3,344,688.60 |
1989-07-03 | $1.52 | $3,293,072.75 |
1989-08-01 | $1.78 | $3,874,347.66 |
1989-09-01 | $1.80 | $3,904,369.70 |
1989-10-02 | $1.84 | $3,999,262.92 |
1989-11-01 | $1.95 | $4,248,392.66 |
1989-12-01 | $2.13 | $4,627,144.19 |
1990-01-02 | $2.10 | $4,576,816.20 |
1990-02-01 | $1.85 | $4,035,051.01 |
1990-03-01 | $1.91 | $4,153,434.45 |
1990-04-02 | $2.06 | $4,487,435.67 |
1990-05-01 | $2.08 | $4,532,719.86 |
1990-06-01 | $2.45 | $5,345,770.14 |
1990-07-02 | $2.43 | $5,296,871.69 |
1990-08-01 | $2.47 | $5,386,890.79 |
1990-09-04 | $2.33 | $5,076,250.48 |
1990-10-01 | $2.28 | $4,967,247.86 |
1990-11-01 | $2.47 | $5,385,913.63 |
1990-12-03 | $2.57 | $5,605,365.57 |
1991-01-02 | $2.49 | $5,426,513.47 |
1991-02-01 | $2.60 | $5,667,358.73 |
1991-03-01 | $2.90 | $6,328,053.50 |
1991-04-01 | $3.02 | $6,599,289.48 |
1991-05-01 | $3.00 | $6,540,026.13 |
1991-06-03 | $3.12 | $6,812,263.84 |
1991-07-01 | $3.11 | $6,782,642.01 |
1991-08-01 | $3.38 | $7,374,093.74 |
1991-09-03 | $3.61 | $7,874,775.18 |
1991-10-01 | $3.62 | $7,904,901.30 |
1991-11-01 | $3.68 | $8,042,718.82 |
1991-12-02 | $4.02 | $8,773,705.93 |
1992-01-02 | $4.48 | $9,797,035.92 |
1992-02-03 | $4.41 | $9,630,177.26 |
1992-03-02 | $4.55 | $9,936,413.52 |
1992-04-01 | $4.60 | $10,049,408.52 |
1992-05-01 | $4.65 | $10,157,635.76 |
1992-06-01 | $5.02 | $10,970,630.74 |
1992-07-01 | $4.64 | $10,146,149.93 |
1992-08-03 | $4.84 | $10,577,592.82 |
1992-09-01 | $4.92 | $10,763,086.68 |
1992-10-01 | $4.52 | $9,873,215.02 |
1992-11-02 | $4.68 | $10,244,462.01 |
1992-12-01 | $4.49 | $9,816,333.50 |
1993-01-04 | $4.76 | $10,405,688.72 |
1993-02-01 | $4.87 | $10,654,446.87 |
1993-03-01 | $4.77 | $10,438,640.49 |
1993-04-01 | $4.88 | $10,666,942.11 |
1993-05-03 | $4.51 | $9,859,368.53 |
1993-06-01 | $4.72 | $10,326,892.38 |
1993-07-01 | $4.91 | $10,746,119.30 |
1993-08-02 | $4.97 | $10,872,078.72 |
1993-09-01 | $4.87 | $10,654,384.31 |
1993-10-01 | $4.81 | $10,540,709.89 |
1993-11-01 | $4.94 | $10,824,050.38 |
1993-12-01 | $4.86 | $10,648,277.40 |
1994-01-03 | $5.12 | $11,216,345.91 |
1994-02-01 | $4.78 | $10,461,184.01 |
1994-03-01 | $4.88 | $10,682,747.92 |
1994-04-04 | $4.66 | $10,196,527.13 |
1994-05-02 | $4.84 | $10,609,188.81 |
1994-06-01 | $4.74 | $10,388,505.78 |
1994-07-01 | $4.84 | $10,597,213.91 |
1994-08-01 | $5.16 | $11,298,327.29 |
1994-09-01 | $5.35 | $11,713,067.32 |
1994-10-03 | $5.75 | $12,594,867.77 |
1994-11-01 | $5.91 | $12,947,496.54 |
1994-12-01 | $5.92 | $12,965,381.11 |
1995-01-03 | $6.06 | $13,287,307.75 |
1995-02-01 | $6.12 | $13,416,689.12 |
1995-03-01 | $6.47 | $14,188,015.91 |
1995-04-03 | $6.79 | $14,890,026.95 |
1995-05-01 | $6.78 | $14,858,806.40 |
1995-06-01 | $7.17 | $15,730,054.07 |
1995-07-03 | $7.61 | $16,694,565.17 |
1995-08-01 | $7.85 | $17,213,214.71 |
1995-09-01 | $7.57 | $16,599,457.23 |
1995-10-02 | $8.16 | $17,890,944.25 |
1995-11-01 | $8.50 | $18,638,747.94 |
1995-12-01 | $9.00 | $19,744,608.29 |
1996-01-02 | $8.91 | $19,542,050.43 |
1996-02-01 | $8.97 | $19,673,319.82 |
1996-03-01 | $9.75 | $21,400,633.34 |
1996-04-01 | $10.04 | $22,023,128.89 |
1996-05-01 | $9.74 | $21,370,625.77 |
1996-06-03 | $11.02 | $24,181,832.60 |
1996-07-01 | $11.80 | $25,885,569.09 |
1996-08-01 | $11.50 | $25,231,252.54 |
1996-09-03 | $12.13 | $26,608,493.20 |
1996-10-01 | $12.00 | $26,344,686.84 |
1996-11-01 | $12.03 | $26,411,381.34 |
1996-12-02 | $12.21 | $26,806,098.59 |
1997-01-02 | $12.45 | $27,333,995.90 |
1997-02-03 | $14.28 | $31,352,775.11 |
1997-03-03 | $14.49 | $31,814,820.37 |
1997-04-01 | $13.51 | $29,643,220.93 |
1997-05-01 | $14.95 | $32,813,211.45 |
1997-06-02 | $16.27 | $35,719,205.85 |
1997-07-01 | $16.55 | $36,322,763.84 |
1997-08-01 | $16.55 | $36,323,763.84 |
1997-09-02 | $14.44 | $31,693,316.19 |
1997-10-01 | $14.97 | $32,865,882.11 |
1997-11-03 | $14.08 | $30,910,215.36 |
1997-12-01 | $15.64 | $34,335,860.93 |
1998-01-02 | $16.21 | $35,599,930.15 |
1998-02-02 | $16.15 | $35,467,988.07 |
1998-03-02 | $16.47 | $36,167,043.71 |
1998-04-01 | $19.57 | $42,971,636.00 |
1998-05-01 | $18.49 | $40,607,540.52 |
1998-06-01 | $19.30 | $42,374,060.99 |
1998-07-01 | $20.85 | $45,790,913.09 |
1998-08-03 | $19.97 | $43,856,141.58 |
1998-09-01 | $16.60 | $36,447,677.70 |
1998-10-01 | $13.71 | $30,114,466.18 |
1998-11-02 | $17.31 | $38,012,142.89 |
1998-12-01 | $17.07 | $37,487,561.89 |
1999-01-04 | $16.41 | $36,046,742.42 |
1999-02-01 | $15.63 | $34,337,598.94 |
1999-03-01 | $15.56 | $34,170,940.12 |
1999-04-01 | $14.92 | $32,779,863.03 |
1999-05-03 | $16.90 | $37,117,885.92 |
1999-06-01 | $16.93 | $37,186,139.60 |
1999-07-01 | $15.93 | $34,985,476.50 |
1999-08-02 | $14.75 | $32,391,215.21 |
1999-09-01 | $14.73 | $32,358,512.14 |
1999-10-01 | $12.08 | $26,537,846.06 |
1999-11-01 | $14.53 | $31,914,032.60 |
1999-12-01 | $16.83 | $36,973,572.66 |
2000-01-03 | $13.91 | $30,569,426.85 |
2000-02-01 | $14.35 | $31,519,373.74 |
2000-03-01 | $12.59 | $27,656,711.48 |
2000-04-03 | $12.22 | $26,842,878.88 |
2000-05-01 | $11.46 | $25,176,838.85 |
2000-06-01 | $13.19 | $28,988,390.46 |
2000-07-03 | $14.46 | $31,779,933.42 |
2000-08-01 | $15.66 | $34,409,338.48 |
2000-09-01 | $13.48 | $29,631,275.21 |
2000-10-02 | $14.21 | $31,233,573.39 |
2000-11-01 | $15.18 | $33,357,911.69 |
2000-12-01 | $15.55 | $34,174,230.77 |
2001-01-02 | $15.21 | $33,419,618.08 |
2001-02-01 | $14.36 | $31,567,254.40 |
2001-03-01 | $13.18 | $28,963,300.08 |
2001-04-02 | $11.51 | $25,290,479.02 |
2001-05-01 | $11.95 | $26,273,305.69 |
2001-06-01 | $12.00 | $26,373,588.29 |
2001-07-02 | $11.49 | $25,254,502.89 |
2001-08-01 | $11.10 | $24,413,683.26 |
2001-09-04 | $12.47 | $27,416,556.22 |
2001-10-01 | $11.74 | $25,807,179.74 |
2001-11-01 | $12.37 | $27,208,002.44 |
2001-12-03 | $11.89 | $26,153,597.27 |
2002-01-02 | $12.13 | $26,682,948.07 |
2002-02-01 | $11.42 | $25,115,683.77 |
2002-03-01 | $12.38 | $27,213,397.96 |
2002-04-01 | $13.43 | $29,523,927.70 |
2002-05-01 | $14.79 | $32,528,129.86 |
2002-06-03 | $13.87 | $30,502,463.39 |
2002-07-01 | $14.52 | $31,931,485.91 |
2002-08-01 | $12.86 | $28,294,510.22 |
2002-09-03 | $12.86 | $28,289,840.60 |
2002-10-01 | $12.95 | $28,481,926.01 |
2002-11-01 | $12.11 | $26,645,199.08 |
2002-12-02 | $11.74 | $25,833,306.00 |
2003-01-02 | $11.65 | $25,634,270.91 |
2003-02-03 | $10.43 | $22,948,954.64 |
2003-03-03 | $10.19 | $22,412,666.71 |
2003-04-01 | $10.56 | $23,223,834.97 |
2003-05-01 | $10.57 | $23,253,559.25 |
2003-06-02 | $11.97 | $26,336,645.85 |
2003-07-01 | $12.21 | $26,861,233.95 |
2003-08-01 | $11.75 | $25,856,893.19 |
2003-09-02 | $11.50 | $25,297,406.87 |
2003-10-01 | $11.58 | $25,486,712.75 |
2003-11-03 | $12.32 | $27,107,844.03 |
2003-12-01 | $12.47 | $27,435,882.22 |
2004-01-02 | $13.35 | $29,379,944.87 |
2004-02-02 | $13.15 | $28,949,126.81 |
2004-03-01 | $13.16 | $28,955,978.79 |
2004-04-01 | $13.48 | $29,665,805.96 |
2004-05-03 | $13.49 | $29,690,263.74 |
2004-06-01 | $13.61 | $29,955,198.36 |
2004-07-01 | $13.48 | $29,683,482.07 |
2004-08-02 | $11.84 | $26,059,508.92 |
2004-09-01 | $11.95 | $26,313,986.86 |
2004-10-01 | $10.86 | $23,901,649.17 |
2004-11-01 | $10.92 | $24,033,090.39 |
2004-12-01 | $10.78 | $23,732,278.59 |
2005-01-03 | $11.26 | $24,789,515.33 |
2005-02-01 | $11.23 | $24,718,906.23 |
2005-03-01 | $11.73 | $25,823,953.55 |
2005-04-01 | $11.29 | $24,858,572.07 |
2005-05-02 | $11.89 | $26,175,201.45 |
2005-06-01 | $12.16 | $26,788,981.88 |
2005-07-01 | $11.59 | $25,522,706.12 |
2005-08-01 | $12.04 | $26,527,432.30 |
2005-09-01 | $12.05 | $26,534,487.82 |
2005-10-03 | $11.94 | $26,296,717.63 |
2005-11-01 | $11.78 | $25,956,923.68 |
2005-12-01 | $11.91 | $26,245,331.95 |
2006-01-03 | $11.38 | $25,057,827.06 |
2006-02-01 | $11.54 | $25,426,416.84 |
2006-03-01 | $11.77 | $25,923,680.67 |
2006-04-03 | $11.73 | $25,842,395.44 |
2006-05-01 | $11.76 | $25,905,110.17 |
2006-06-01 | $12.30 | $27,109,710.52 |
2006-07-03 | $12.24 | $26,964,225.46 |
2006-08-01 | $12.50 | $27,549,640.87 |
2006-09-01 | $12.72 | $28,023,168.34 |
2006-10-02 | $12.64 | $27,862,627.17 |
2006-11-01 | $13.25 | $29,203,541.72 |
2006-12-01 | $13.32 | $29,355,653.44 |
2007-01-03 | $13.90 | $30,623,676.69 |
2007-02-01 | $13.76 | $30,322,096.79 |
2007-03-01 | $13.31 | $29,327,071.95 |
2007-04-02 | $13.98 | $30,807,348.16 |
2007-05-01 | $15.16 | $33,417,958.61 |
2007-06-01 | $15.21 | $33,526,895.12 |
2007-07-02 | $15.24 | $33,598,876.06 |
2007-08-01 | $15.45 | $34,053,749.74 |
2007-09-04 | $15.77 | $34,757,939.30 |
2007-10-01 | $16.89 | $37,243,101.91 |
2007-11-01 | $17.77 | $39,173,822.89 |
2007-12-03 | $18.25 | $40,228,201.19 |
2008-01-02 | $17.92 | $39,511,293.68 |
2008-02-01 | $17.39 | $38,328,693.74 |
2008-03-03 | $17.31 | $38,174,471.95 |
2008-04-01 | $18.14 | $39,996,311.26 |
2008-05-01 | $17.45 | $38,467,507.94 |
2008-06-02 | $16.83 | $37,107,915.22 |
2008-07-01 | $15.16 | $33,421,737.21 |
2008-08-01 | $15.79 | $34,825,150.34 |
2008-09-02 | $15.44 | $34,052,829.63 |
2008-10-01 | $16.21 | $35,748,083.96 |
2008-11-03 | $13.60 | $30,000,081.37 |
2008-12-01 | $13.38 | $29,510,610.04 |
2009-01-02 | $13.86 | $30,556,763.26 |
2009-02-02 | $12.75 | $28,121,204.47 |
2009-03-02 | $11.98 | $26,424,551.86 |
2009-04-01 | $13.68 | $30,183,603.25 |
2009-05-01 | $12.96 | $28,576,516.31 |
2009-06-01 | $14.95 | $32,984,778.56 |
2009-07-01 | $15.13 | $33,376,106.52 |
2009-08-03 | $15.26 | $33,662,138.29 |
2009-09-01 | $14.93 | $32,936,963.59 |
2009-10-01 | $16.48 | $36,347,783.27 |
2009-11-02 | $16.66 | $36,759,339.02 |
2009-12-01 | $18.14 | $40,026,187.79 |
2010-01-04 | $17.82 | $39,310,472.37 |
2010-02-01 | $16.99 | $37,478,261.37 |
2010-03-01 | $16.64 | $36,714,254.62 |
2010-04-01 | $17.42 | $38,426,295.56 |
2010-05-03 | $16.93 | $37,357,201.18 |
2010-06-01 | $16.15 | $35,641,834.63 |
2010-07-01 | $15.89 | $35,061,375.91 |
2010-08-02 | $17.92 | $39,533,505.28 |
2010-09-01 | $18.20 | $40,165,254.56 |
2010-10-01 | $18.92 | $41,748,659.59 |
2010-11-01 | $19.75 | $43,578,650.81 |
2010-12-01 | $20.85 | $46,006,875.22 |
2011-01-03 | $21.02 | $46,377,632.10 |
2011-02-01 | $20.32 | $44,835,567.00 |
2011-03-01 | $20.92 | $46,159,232.14 |
2011-04-01 | $21.82 | $48,149,530.42 |
2011-05-02 | $21.98 | $48,508,684.12 |
2011-06-01 | $21.67 | $47,822,025.11 |
2011-07-01 | $22.26 | $49,128,865.75 |
2011-08-01 | $22.14 | $48,870,105.95 |
2011-09-01 | $23.03 | $50,833,708.36 |
2011-10-03 | $21.53 | $47,527,222.59 |
2011-11-01 | $22.07 | $48,705,157.54 |
2011-12-01 | $22.16 | $48,906,272.79 |
2012-01-03 | $23.25 | $51,329,558.10 |
2012-02-01 | $22.49 | $49,654,688.00 |
2012-03-01 | $23.07 | $50,936,381.32 |
2012-04-02 | $24.76 | $54,657,324.11 |
2012-05-01 | $25.69 | $56,715,171.76 |
2012-06-01 | $24.41 | $53,885,197.90 |
2012-07-02 | $26.54 | $58,581,629.83 |
2012-08-01 | $27.24 | $60,134,022.95 |
2012-09-04 | $25.07 | $55,347,165.21 |
2012-10-01 | $25.98 | $57,368,580.02 |
2012-11-01 | $25.27 | $55,800,074.65 |
2012-12-03 | $25.48 | $56,259,194.59 |
2013-01-02 | $25.63 | $56,591,289.94 |
2013-02-01 | $25.59 | $56,501,997.65 |
2013-03-01 | $26.38 | $58,248,915.26 |
2013-04-01 | $27.77 | $61,324,651.50 |
2013-05-01 | $28.98 | $63,993,897.54 |
2013-06-03 | $28.02 | $61,872,413.25 |
2013-07-01 | $27.97 | $61,766,734.77 |
2013-08-01 | $28.05 | $61,935,664.50 |
2013-09-03 | $26.20 | $57,860,534.38 |
2013-10-01 | $26.43 | $58,359,237.58 |
2013-11-01 | $27.58 | $60,913,005.53 |
2013-12-02 | $28.11 | $62,068,545.54 |
2014-01-02 | $28.51 | $62,967,704.98 |
2014-02-03 | $26.09 | $57,610,419.01 |
2014-03-03 | $26.73 | $59,036,201.48 |
2014-04-01 | $27.15 | $59,957,621.00 |
2014-05-01 | $28.82 | $63,658,195.17 |
2014-06-02 | $28.88 | $63,784,069.19 |
2014-07-01 | $30.12 | $66,513,835.62 |
2014-08-01 | $27.98 | $61,796,415.86 |
2014-09-02 | $29.65 | $65,493,560.97 |
2014-10-01 | $30.66 | $67,714,436.21 |
2014-11-03 | $29.99 | $66,242,011.67 |
2014-12-01 | $32.18 | $71,072,038.74 |
2015-01-02 | $30.44 | $67,228,288.76 |
2015-02-02 | $30.04 | $66,351,842.09 |
2015-03-02 | $31.20 | $68,921,404.97 |
2015-04-01 | $29.63 | $65,440,530.57 |
2015-05-01 | $29.79 | $65,811,525.67 |
2015-06-01 | $29.82 | $65,860,778.02 |
2015-07-01 | $29.00 | $64,069,462.14 |
2015-08-03 | $30.50 | $67,379,353.43 |
2015-09-01 | $28.45 | $62,854,886.73 |
2015-10-01 | $29.48 | $65,118,367.47 |
2015-11-02 | $31.29 | $69,111,550.86 |
2015-12-01 | $32.01 | $70,714,226.23 |
2016-01-04 | $31.64 | $69,907,317.47 |
2016-02-01 | $32.09 | $70,897,598.72 |
2016-03-01 | $32.61 | $72,036,273.02 |
2016-04-01 | $35.22 | $77,816,663.57 |
2016-05-02 | $33.83 | $74,743,571.07 |
2016-06-01 | $33.62 | $74,279,273.87 |
2016-07-01 | $34.20 | $75,553,173.09 |
2016-08-01 | $32.93 | $72,757,764.35 |
2016-09-01 | $32.86 | $72,591,283.96 |
2016-10-03 | $32.12 | $70,956,908.81 |
2016-11-01 | $32.18 | $71,109,877.56 |
2016-12-01 | $30.95 | $68,392,089.59 |
2017-01-03 | $32.21 | $71,168,269.83 |
2017-02-01 | $31.79 | $70,249,870.58 |
2017-03-01 | $32.49 | $71,783,216.06 |
2017-04-03 | $32.97 | $72,847,213.02 |
2017-05-01 | $33.60 | $74,239,564.20 |
2017-06-01 | $35.60 | $78,655,078.06 |
2017-07-03 | $35.08 | $77,519,561.97 |
2017-08-01 | $35.82 | $79,148,534.04 |
2017-09-01 | $35.88 | $79,288,087.15 |
2017-10-02 | $35.39 | $78,209,182.02 |
2017-11-01 | $36.18 | $79,955,909.49 |
2017-12-01 | $36.61 | $80,911,644.58 |
2018-01-02 | $36.27 | $80,155,786.45 |
2018-02-01 | $37.79 | $83,518,602.31 |
2018-03-01 | $34.59 | $76,443,862.86 |
2018-04-02 | $34.29 | $75,770,127.48 |
2018-05-01 | $34.22 | $75,629,095.57 |
2018-06-01 | $34.65 | $76,571,238.00 |
2018-07-02 | $35.47 | $78,382,872.05 |
2018-08-01 | $37.61 | $83,113,732.69 |
2018-09-04 | $36.29 | $80,194,364.38 |
2018-10-01 | $37.80 | $83,533,621.35 |
2018-11-01 | $39.03 | $86,263,065.74 |
2018-12-03 | $40.95 | $90,497,572.05 |
2019-01-02 | $38.67 | $85,471,963.36 |
2019-02-01 | $40.13 | $88,696,593.68 |
2019-03-01 | $37.39 | $82,650,928.56 |
2019-04-01 | $38.84 | $85,835,307.23 |
2019-05-01 | $40.39 | $89,271,923.50 |
2019-06-03 | $41.55 | $91,826,692.91 |
2019-07-01 | $43.23 | $95,544,148.97 |
2019-08-01 | $43.59 | $96,341,336.58 |
2019-09-03 | $46.33 | $102,397,254.94 |
2019-10-01 | $46.12 | $101,934,527.95 |
2019-11-01 | $45.48 | $100,536,601.24 |
2019-12-02 | $45.70 | $101,006,683.30 |
2020-01-02 | $46.75 | $103,337,871.55 |
2020-02-03 | $49.80 | $110,085,290.80 |
2020-03-02 | $47.54 | $105,087,515.85 |
2020-04-01 | $36.12 | $79,849,089.39 |
2020-05-01 | $39.11 | $86,447,303.98 |
2020-06-01 | $40.30 | $89,083,442.55 |
2020-07-01 | $38.79 | $85,742,517.47 |
2020-08-03 | $40.07 | $88,574,811.40 |
2020-09-01 | $42.51 | $93,970,644.63 |
2020-10-01 | $42.90 | $94,848,011.52 |
2020-11-02 | $42.42 | $93,769,003.30 |
2020-12-01 | $45.76 | $101,152,801.59 |
2021-01-04 | $46.39 | $102,553,306.60 |
2021-02-01 | $42.63 | $94,234,957.91 |
2021-03-01 | $43.87 | $96,996,147.11 |
2021-04-01 | $46.55 | $102,920,051.97 |
2021-05-03 | $48.30 | $106,782,277.21 |
2021-06-01 | $49.01 | $108,351,304.79 |
2021-07-01 | $48.20 | $106,561,984.43 |
2021-08-02 | $50.81 | $112,329,480.62 |
2021-09-01 | $50.64 | $111,955,267.37 |
2021-10-01 | $47.72 | $105,498,744.86 |
2021-11-01 | $50.55 | $111,767,580.48 |
2021-12-01 | $47.43 | $104,875,049.17 |
2022-01-03 | $53.78 | $118,912,860.48 |
2022-02-01 | $54.93 | $121,440,509.78 |
2022-03-01 | $56.20 | $124,268,980.58 |
2022-04-01 | $57.46 | $127,039,816.84 |
2022-05-02 | $57.98 | $128,192,605.59 |
2022-06-01 | $57.64 | $127,445,955.10 |
2022-07-01 | $59.26 | $131,033,979.90 |
2022-08-01 | $59.39 | $131,319,926.85 |
2022-09-01 | $57.07 | $126,191,884.89 |
2022-10-03 | $52.53 | $116,144,390.86 |
2022-11-01 | $55.30 | $122,275,537.83 |
2022-12-01 | $59.57 | $131,712,523.31 |
2023-01-03 | $58.78 | $129,979,084.23 |
2023-02-01 | $57.27 | $126,635,106.80 |
2023-03-01 | $54.96 | $121,536,029.91 |
2023-04-03 | $58.72 | $129,834,843.14 |
2023-05-01 | $60.50 | $133,789,156.12 |
2023-06-01 | $56.46 | $124,843,121.31 |
2023-07-03 | $57.44 | $127,010,937.18 |
2023-08-01 | $58.57 | $129,506,849.08 |
2023-09-01 | $56.23 | $124,350,221.71 |
2023-10-02 | $53.02 | $117,244,044.80 |
2023-11-01 | $53.94 | $119,273,788.49 |
2023-12-01 | $56.49 | $124,910,764.44 |
2024-01-02 | $57.62 | $127,425,319.67 |
2024-02-01 | $58.74 | $129,897,285.22 |
2024-03-01 | $57.34 | $126,809,539.74 |
2024-04-01 | $58.92 | $130,294,154.96 |
2024-05-01 | $60.13 | $132,979,204.63 |
2024-06-03 | $61.10 | $135,127,452.08 |
2024-07-01 | $61.92 | $136,934,337.91 |
2024-08-01 | $66.50 | $147,062,587.45 |
2024-09-03 | $71.44 | $157,991,567.45 |
2024-10-01 | $70.65 | $156,243,260.92 |
2024-11-01 | $64.05 | $141,646,163.43 |
2024-12-02 | $63.18 | $139,735,794.61 |
2025-01-02 | $61.39 | $135,763,159.63 |
2025-02-03 | $62.89 | $139,079,198.13 |
2025-03-03 | $71.79 | $158,773,028.57 |
2025-04-01 | $71.87 | $158,950,473.26 |
2025-05-01 | $71.29 | $157,668,718.82 |