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 2026-02-05.

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 2026-02-05 - $174,838,355.96

Over 64 years, portfolio value grew from $1,000.00 to $174,838,355.96.

Total Invested $770,000.00
Final Portfolio Value $174,838,355.96
Total Gain 22,606.28%
Annualized Return 12.28%

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 22,606.28%, with an annualized return of 12.28%.

Drawdown and Risk

The maximum drawdown recorded during this period was 66.65%. This drawdown began after a peak asset of $509,174.54 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 - $509,174.54 📉 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 $0.05 $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 $6,126.76
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 $10,147.43
1962-12-01 $0.04 $12,089.68
1963-01-01 $0.04 $12,949.53
1963-02-01 $0.04 $14,709.05
1963-03-01 $0.04 $15,668.29
1963-04-02 $0.04 $17,572.02
1963-05-01 $0.04 $18,200.09
1963-06-01 $0.04 $19,298.52
1963-07-02 $0.05 $21,220.90
1963-08-01 $0.04 $21,946.77
1963-09-04 $0.05 $24,469.29
1963-10-01 $0.05 $25,721.87
1963-11-01 $0.05 $26,972.81
1963-12-03 $0.05 $28,741.51
1964-01-01 $0.05 $32,425.39
1964-02-01 $0.06 $34,126.42
1964-03-03 $0.06 $35,523.71
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 $43,664.79
1964-08-01 $0.07 $46,866.81
1964-09-01 $0.07 $47,442.34
1964-10-01 $0.06 $48,092.08
1964-11-03 $0.06 $47,845.17
1964-12-01 $0.06 $50,026.11
1965-01-01 $0.07 $53,546.04
1965-02-02 $0.07 $59,063.77
1965-03-02 $0.08 $61,950.27
1965-04-01 $0.07 $59,044.98
1965-05-01 $0.08 $64,470.88
1965-06-02 $0.08 $65,470.88
1965-07-01 $0.08 $65,160.48
1965-08-03 $0.08 $66,690.22
1965-09-01 $0.08 $68,550.72
1965-10-01 $0.08 $69,928.77
1965-11-02 $0.08 $69,592.66
1965-12-01 $0.08 $74,822.31
1966-01-01 $0.08 $80,196.62
1966-02-01 $0.08 $80,963.50
1966-03-01 $0.08 $76,062.42
1966-04-01 $0.08 $81,860.95
1966-05-03 $0.08 $77,013.76
1966-06-01 $0.08 $79,247.87
1966-07-01 $0.07 $76,334.85
1966-08-02 $0.08 $79,501.30
1966-09-01 $0.07 $78,436.21
1966-10-01 $0.07 $79,423.70
1966-11-01 $0.08 $88,819.03
1966-12-01 $0.09 $94,242.81
1967-01-04 $0.09 $99,078.14
1967-02-01 $0.10 $106,166.88
1967-03-01 $0.10 $113,313.36
1967-04-01 $0.10 $118,049.77
1967-05-02 $0.12 $135,913.91
1967-06-01 $0.11 $130,867.07
1967-07-01 $0.13 $144,682.68
1967-08-01 $0.13 $150,818.57
1967-09-01 $0.12 $142,512.22
1967-10-03 $0.13 $148,330.26
1967-11-01 $0.13 $149,931.97
1967-12-01 $0.14 $168,850.62
1968-01-03 $0.13 $161,438.85
1968-02-01 $0.13 $156,129.03
1968-03-01 $0.13 $158,987.83
1968-04-02 $0.14 $171,914.07
1968-05-01 $0.15 $185,508.38
1968-06-01 $0.15 $187,774.68
1968-07-02 $0.15 $188,201.46
1968-08-02 $0.15 $181,814.76
1968-09-04 $0.15 $191,534.00
1968-10-01 $0.15 $187,759.98
1968-11-01 $0.15 $188,432.36
1968-12-03 $0.16 $199,474.62
1969-01-01 $0.15 $191,165.98
1969-02-01 $0.15 $192,834.40
1969-03-01 $0.14 $184,763.91
1969-04-02 $0.15 $197,171.27
1969-05-01 $0.15 $197,830.31
1969-06-03 $0.15 $200,201.68
1969-07-01 $0.15 $193,438.18
1969-08-01 $0.14 $189,915.45
1969-09-03 $0.15 $204,555.67
1969-10-01 $0.16 $219,553.29
1969-11-01 $0.18 $238,288.03
1969-12-02 $0.17 $224,157.61
1970-01-01 $0.18 $237,371.47
1970-02-02 $0.17 $231,156.68
1970-03-02 $0.18 $241,576.56
1970-04-01 $0.17 $234,936.62
1970-05-01 $0.15 $213,648.72
1970-06-01 $0.16 $221,256.16
1970-07-01 $0.15 $207,053.96
1970-08-03 $0.15 $214,384.74
1970-09-01 $0.16 $218,377.89
1970-10-01 $0.16 $226,877.64
1970-11-02 $0.17 $240,777.31
1970-12-01 $0.18 $257,774.68
1971-01-04 $0.18 $256,469.55
1971-02-01 $0.19 $267,883.05
1971-03-01 $0.19 $272,754.04
1971-04-01 $0.21 $297,598.34
1971-05-03 $0.21 $301,730.91
1971-06-01 $0.22 $316,088.68
1971-07-01 $0.23 $328,575.96
1971-08-02 $0.22 $317,670.99
1971-09-01 $0.24 $347,333.06
1971-10-01 $0.24 $352,798.99
1971-11-01 $0.24 $349,780.31
1971-12-01 $0.24 $356,949.20
1972-01-03 $0.26 $392,021.76
1972-02-01 $0.26 $391,394.80
1972-03-01 $0.28 $413,595.02
1972-04-03 $0.28 $413,403.81
1972-05-01 $0.29 $428,376.08
1972-06-01 $0.29 $436,790.45
1972-07-03 $0.30 $444,144.54
1972-08-01 $0.32 $489,143.76
1972-09-01 $0.31 $472,674.67
1972-10-02 $0.31 $466,286.63
1972-11-01 $0.32 $481,111.75
1972-12-01 $0.32 $481,801.47
1973-01-02 $0.33 $495,880.27
1973-02-01 $0.32 $486,311.42
1973-03-01 $0.31 $474,602.98
1973-04-02 $0.31 $472,710.02
1973-05-01 $0.30 $466,030.62
1973-06-01 $0.30 $468,740.64
1973-07-02 $0.32 $487,911.02
1973-08-01 $0.32 $491,925.28
1973-09-04 $0.31 $487,747.14
1973-10-01 $0.33 $506,842.69
1973-11-01 $0.32 $500,887.87
1973-12-03 $0.28 $442,920.99
1974-01-02 $0.28 $437,349.72
1974-02-01 $0.26 $412,442.38
1974-03-01 $0.26 $404,638.39
1974-04-01 $0.25 $388,845.41
1974-05-01 $0.24 $372,958.56
1974-06-03 $0.25 $388,663.27
1974-07-01 $0.25 $389,147.83
1974-08-01 $0.19 $302,421.07
1974-09-03 $0.16 $260,991.60
1974-10-01 $0.12 $193,698.26
1974-11-01 $0.14 $231,877.46
1974-12-02 $0.12 $191,069.97
1975-01-02 $0.13 $207,055.97
1975-02-03 $0.16 $263,113.58
1975-03-03 $0.17 $272,144.42
1975-04-01 $0.18 $291,391.49
1975-05-01 $0.20 $322,105.95
1975-06-02 $0.21 $353,873.98
1975-07-01 $0.21 $349,305.02
1975-08-01 $0.18 $305,060.85
1975-09-02 $0.18 $293,858.45
1975-10-01 $0.17 $277,487.77
1975-11-03 $0.19 $322,092.96
1975-12-01 $0.21 $353,266.86
1976-01-02 $0.20 $336,201.78
1976-02-02 $0.22 $372,432.64
1976-03-01 $0.21 $351,227.90
1976-04-01 $0.21 $356,458.74
1976-05-03 $0.20 $337,002.22
1976-06-01 $0.19 $331,333.84
1976-07-01 $0.20 $348,147.34
1976-08-02 $0.21 $363,198.27
1976-09-01 $0.21 $365,763.54
1976-10-01 $0.21 $358,499.39
1976-11-01 $0.20 $348,924.31
1976-12-01 $0.19 $337,877.08
1977-01-03 $0.19 $337,804.22
1977-02-01 $0.18 $321,053.53
1977-03-01 $0.19 $342,018.45
1977-04-01 $0.19 $340,101.12
1977-05-02 $0.18 $325,741.62
1977-06-01 $0.18 $328,942.71
1977-07-01 $0.19 $331,112.89
1977-08-01 $0.20 $352,247.94
1977-09-01 $0.20 $358,856.86
1977-10-03 $0.20 $365,639.24
1977-11-01 $0.19 $337,023.21
1977-12-01 $0.19 $349,482.89
1978-01-03 $0.19 $337,753.69
1978-02-01 $0.18 $334,110.79
1978-03-01 $0.19 $340,931.42
1978-04-03 $0.19 $356,592.06
1978-05-01 $0.22 $403,795.57
1978-06-01 $0.22 $405,982.93
1978-07-03 $0.22 $397,810.26
1978-08-01 $0.22 $413,275.96
1978-09-01 $0.24 $436,026.96
1978-10-02 $0.24 $437,510.82
1978-11-01 $0.23 $427,481.21
1978-12-01 $0.22 $418,139.41
1979-01-02 $0.23 $434,072.90
1979-02-01 $0.23 $437,567.45
1979-03-01 $0.22 $421,064.93
1979-04-02 $0.22 $411,762.46
1979-05-01 $0.21 $405,137.31
1979-06-01 $0.21 $399,767.33
1979-07-02 $0.21 $392,764.35
1979-08-01 $0.21 $406,726.98
1979-09-04 $0.22 $411,625.38
1979-10-01 $0.20 $382,229.06
1979-11-01 $0.19 $364,713.02
1979-12-03 $0.19 $365,887.81
1980-01-02 $0.19 $365,537.54
1980-02-01 $0.20 $378,722.71
1980-03-03 $0.18 $348,501.62
1980-04-01 $0.18 $346,185.42
1980-05-01 $0.19 $362,478.62
1980-06-02 $0.19 $371,843.32
1980-07-01 $0.19 $373,140.90
1980-08-01 $0.21 $421,139.46
1980-09-02 $0.21 $413,574.04
1980-10-01 $0.20 $388,889.37
1980-11-03 $0.18 $357,845.83
1980-12-01 $0.18 $362,191.16
1981-01-02 $0.20 $404,924.92
1981-02-02 $0.20 $398,453.92
1981-03-02 $0.22 $432,408.71
1981-04-01 $0.22 $449,447.07
1981-05-01 $0.21 $418,343.65
1981-06-01 $0.23 $457,653.51
1981-07-01 $0.21 $431,617.05
1981-08-03 $0.21 $423,234.02
1981-09-01 $0.20 $405,423.51
1981-10-01 $0.22 $442,844.12
1981-11-02 $0.23 $469,516.73
1981-12-01 $0.23 $468,506.75
1982-01-04 $0.22 $454,763.63
1982-02-01 $0.20 $419,645.40
1982-03-01 $0.20 $402,542.98
1982-04-01 $0.22 $446,930.09
1982-05-03 $0.22 $458,049.56
1982-06-01 $0.21 $445,206.79
1982-07-01 $0.22 $466,914.27
1982-08-02 $0.25 $521,523.16
1982-09-01 $0.26 $538,116.94
1982-10-01 $0.28 $582,881.76
1982-11-01 $0.30 $636,870.66
1982-12-01 $0.35 $732,541.17
1983-01-03 $0.35 $733,541.17
1983-02-01 $0.33 $694,987.35
1983-03-01 $0.34 $724,794.93
1983-04-04 $0.38 $795,631.43
1983-05-02 $0.38 $805,775.45
1983-06-01 $0.36 $768,318.57
1983-07-01 $0.35 $744,052.28
1983-08-01 $0.33 $691,108.03
1983-09-01 $0.36 $764,758.73
1983-10-03 $0.37 $782,061.57
1983-11-01 $0.38 $798,210.13
1983-12-01 $0.40 $856,990.05
1984-01-03 $0.38 $819,559.83
1984-02-01 $0.36 $772,464.13
1984-03-01 $0.38 $815,843.55
1984-04-02 $0.40 $858,924.23
1984-05-01 $0.42 $889,273.15
1984-06-01 $0.41 $874,602.81
1984-07-02 $0.42 $910,164.23
1984-08-01 $0.45 $956,871.77
1984-09-04 $0.46 $985,723.20
1984-10-01 $0.47 $1,011,957.98
1984-11-01 $0.49 $1,061,339.02
1984-12-03 $0.47 $1,006,636.99
1985-01-02 $0.47 $1,011,721.90
1985-02-01 $0.45 $977,975.61
1985-03-01 $0.49 $1,066,952.49
1985-04-01 $0.54 $1,160,798.94
1985-05-01 $0.51 $1,114,123.28
1985-06-03 $0.52 $1,133,796.07
1985-07-01 $0.53 $1,149,232.29
1985-08-01 $0.57 $1,240,573.48
1985-09-03 $0.56 $1,210,033.72
1985-10-01 $0.55 $1,192,243.60
1985-11-01 $0.57 $1,237,953.11
1985-12-02 $0.65 $1,411,466.94
1986-01-02 $0.66 $1,433,983.36
1986-02-03 $0.67 $1,462,973.03
1986-03-03 $0.75 $1,634,187.35
1986-04-01 $0.82 $1,789,448.76
1986-05-01 $0.90 $1,966,567.04
1986-06-02 $0.91 $1,978,445.65
1986-07-01 $1.03 $2,249,480.89
1986-08-01 $0.92 $2,013,691.61
1986-09-02 $0.88 $1,922,561.32
1986-10-01 $0.83 $1,811,272.46
1986-11-03 $0.90 $1,971,505.72
1986-12-01 $0.88 $1,919,839.59
1987-01-02 $0.93 $2,041,247.01
1987-02-02 $1.05 $2,303,259.52
1987-03-02 $1.10 $2,411,387.58
1987-04-01 $1.12 $2,467,884.96
1987-05-01 $1.03 $2,259,856.79
1987-06-01 $1.06 $2,321,568.01
1987-07-01 $1.08 $2,385,155.71
1987-08-03 $1.17 $2,569,628.12
1987-09-01 $1.25 $2,747,376.91
1987-10-01 $1.23 $2,709,371.36
1987-11-02 $1.03 $2,265,650.69
1987-12-01 $0.93 $2,041,732.21
1988-01-04 $1.00 $2,201,379.86
1988-02-01 $0.91 $2,002,254.23
1988-03-01 $0.95 $2,099,913.83
1988-04-04 $0.96 $2,117,405.35
1988-05-02 $0.97 $2,146,266.27
1988-06-01 $0.97 $2,147,266.27
1988-07-01 $0.98 $2,171,830.78
1988-08-01 $0.97 $2,137,687.35
1988-09-01 $1.00 $2,223,070.79
1988-10-03 $1.10 $2,445,547.88
1988-11-01 $1.11 $2,467,812.46
1988-12-01 $1.10 $2,436,161.64
1989-01-03 $1.12 $2,487,171.02
1989-02-01 $1.21 $2,681,141.36
1989-03-01 $1.24 $2,746,490.13
1989-04-03 $1.35 $2,989,636.87
1989-05-01 $1.42 $3,156,326.61
1989-06-01 $1.51 $3,344,688.90
1989-07-03 $1.48 $3,293,071.73
1989-08-01 $1.74 $3,874,347.42
1989-09-01 $1.76 $3,904,369.31
1989-10-02 $1.80 $3,999,263.73
1989-11-01 $1.91 $4,248,392.48
1989-12-01 $2.08 $4,627,146.86
1990-01-02 $2.06 $4,576,814.20
1990-02-01 $1.81 $4,035,051.10
1990-03-01 $1.87 $4,153,435.13
1990-04-02 $2.02 $4,487,433.14
1990-05-01 $2.04 $4,532,718.53
1990-06-01 $2.40 $5,345,774.31
1990-07-02 $2.38 $5,296,869.05
1990-08-01 $2.42 $5,386,890.26
1990-09-04 $2.28 $5,076,254.72
1990-10-01 $2.23 $4,967,246.60
1990-11-01 $2.42 $5,385,913.37
1990-12-03 $2.52 $5,605,365.30
1991-01-02 $2.43 $5,426,515.90
1991-02-01 $2.54 $5,667,357.35
1991-03-01 $2.84 $6,328,051.95
1991-04-01 $2.96 $6,599,288.46
1991-05-01 $2.93 $6,540,023.40
1991-06-03 $3.05 $6,812,265.88
1991-07-01 $3.04 $6,782,639.01
1991-08-01 $3.30 $7,374,092.43
1991-09-03 $3.53 $7,874,775.86
1991-10-01 $3.54 $7,904,903.70
1991-11-01 $3.60 $8,042,715.71
1991-12-02 $3.93 $8,773,712.79
1992-01-02 $4.39 $9,797,042.70
1992-02-03 $4.31 $9,630,172.66
1992-03-02 $4.45 $9,936,410.99
1992-04-01 $4.50 $10,049,404.74
1992-05-01 $4.55 $10,157,637.60
1992-06-01 $4.91 $10,970,634.29
1992-07-01 $4.54 $10,146,148.01
1992-08-03 $4.73 $10,577,599.63
1992-09-01 $4.82 $10,763,086.29
1992-10-01 $4.42 $9,873,221.94
1992-11-02 $4.58 $10,244,466.75
1992-12-01 $4.39 $9,816,331.14
1993-01-04 $4.66 $10,405,694.73
1993-02-01 $4.77 $10,654,454.90
1993-03-01 $4.67 $10,438,643.47
1993-04-01 $4.77 $10,666,937.12
1993-05-03 $4.41 $9,859,358.82
1993-06-01 $4.62 $10,326,899.44
1993-07-01 $4.80 $10,746,123.32
1993-08-02 $4.86 $10,872,079.79
1993-09-01 $4.76 $10,654,387.45
1993-10-01 $4.71 $10,540,707.70
1993-11-01 $4.84 $10,824,049.76
1993-12-01 $4.76 $10,648,271.61
1994-01-03 $5.01 $11,216,344.30
1994-02-01 $4.67 $10,461,187.07
1994-03-01 $4.77 $10,682,755.26
1994-04-04 $4.56 $10,196,527.39
1994-05-02 $4.74 $10,609,190.15
1994-06-01 $4.64 $10,388,506.33
1994-07-01 $4.73 $10,597,214.26
1994-08-01 $5.05 $11,298,326.41
1994-09-01 $5.23 $11,713,066.01
1994-10-03 $5.62 $12,594,866.78
1994-11-01 $5.78 $12,947,495.47
1994-12-01 $5.79 $12,965,375.97
1995-01-03 $5.93 $13,287,307.47
1995-02-01 $5.99 $13,416,682.90
1995-03-01 $6.33 $14,188,027.06
1995-04-03 $6.65 $14,890,034.11
1995-05-01 $6.63 $14,858,801.49
1995-06-01 $7.02 $15,730,056.37
1995-07-03 $7.45 $16,694,564.68
1995-08-01 $7.68 $17,213,217.70
1995-09-01 $7.41 $16,599,470.69
1995-10-02 $7.98 $17,890,957.48
1995-11-01 $8.31 $18,638,760.05
1995-12-01 $8.81 $19,744,606.42
1996-01-02 $8.72 $19,542,050.51
1996-02-01 $8.78 $19,673,330.91
1996-03-01 $9.55 $21,400,638.15
1996-04-01 $9.82 $22,023,138.99
1996-05-01 $9.53 $21,370,633.89
1996-06-03 $10.78 $24,181,835.19
1996-07-01 $11.54 $25,885,571.12
1996-08-01 $11.25 $25,231,265.90
1996-09-03 $11.86 $26,608,501.41
1996-10-01 $11.75 $26,344,677.54
1996-11-01 $11.78 $26,411,390.35
1996-12-02 $11.95 $26,806,091.81
1997-01-02 $12.19 $27,333,999.56
1997-02-03 $13.98 $31,352,774.00
1997-03-03 $14.18 $31,814,845.84
1997-04-01 $13.21 $29,643,214.77
1997-05-01 $14.63 $32,813,216.09
1997-06-02 $15.92 $35,719,195.39
1997-07-01 $16.19 $36,322,750.24
1997-08-01 $16.19 $36,323,750.24
1997-09-02 $14.13 $31,693,316.88
1997-10-01 $14.65 $32,865,911.94
1997-11-03 $13.78 $30,910,207.24
1997-12-01 $15.30 $34,335,855.62
1998-01-02 $15.87 $35,599,936.99
1998-02-02 $15.81 $35,468,002.55
1998-03-02 $16.12 $36,167,056.43
1998-04-01 $19.15 $42,971,648.03
1998-05-01 $18.10 $40,607,518.62
1998-06-01 $18.88 $42,374,065.32
1998-07-01 $20.40 $45,790,895.14
1998-08-03 $19.54 $43,856,143.92
1998-09-01 $16.24 $36,447,652.71
1998-10-01 $13.42 $30,114,477.14
1998-11-02 $16.94 $38,012,161.19
1998-12-01 $16.70 $37,487,565.59
1999-01-04 $16.06 $36,046,742.57
1999-02-01 $15.30 $34,337,600.62
1999-03-01 $15.22 $34,170,950.04
1999-04-01 $14.60 $32,779,866.42
1999-05-03 $16.54 $37,117,915.94
1999-06-01 $16.57 $37,186,156.67
1999-07-01 $15.58 $34,985,474.06
1999-08-02 $14.43 $32,391,227.44
1999-09-01 $14.41 $32,358,505.69
1999-10-01 $11.82 $26,537,841.54
1999-11-01 $14.21 $31,914,030.55
1999-12-01 $16.47 $36,973,556.85
2000-01-03 $13.61 $30,569,434.67
2000-02-01 $14.04 $31,519,370.40
2000-03-01 $12.32 $27,656,701.60
2000-04-03 $11.95 $26,842,876.08
2000-05-01 $11.21 $25,176,842.36
2000-06-01 $12.91 $28,988,383.11
2000-07-03 $14.15 $31,779,927.85
2000-08-01 $15.32 $34,409,350.72
2000-09-01 $13.19 $29,631,280.42
2000-10-02 $13.91 $31,233,568.07
2000-11-01 $14.85 $33,357,900.32
2000-12-01 $15.21 $34,174,233.20
2001-01-02 $14.88 $33,419,603.27
2001-02-01 $14.05 $31,567,245.25
2001-03-01 $12.89 $28,963,301.44
2001-04-02 $11.26 $25,290,474.26
2001-05-01 $11.70 $26,273,315.88
2001-06-01 $11.74 $26,373,606.48
2001-07-02 $11.24 $25,254,498.72
2001-08-01 $10.87 $24,413,681.81
2001-09-04 $12.20 $27,416,565.96
2001-10-01 $11.49 $25,807,169.70
2001-11-01 $12.11 $27,207,998.07
2001-12-03 $11.64 $26,153,596.44
2002-01-02 $11.87 $26,682,950.69
2002-02-01 $11.18 $25,115,688.14
2002-03-01 $12.11 $27,213,406.08
2002-04-01 $13.14 $29,523,937.27
2002-05-01 $14.47 $32,528,121.58
2002-06-03 $13.57 $30,502,459.73
2002-07-01 $14.21 $31,931,485.41
2002-08-01 $12.59 $28,294,510.97
2002-09-03 $12.59 $28,289,834.73
2002-10-01 $12.67 $28,481,930.12
2002-11-01 $11.85 $26,645,195.24
2002-12-02 $11.49 $25,833,299.10
2003-01-02 $11.40 $25,634,255.19
2003-02-03 $10.21 $22,948,966.86
2003-03-03 $9.97 $22,412,667.34
2003-04-01 $10.33 $23,223,816.58
2003-05-01 $10.34 $23,253,582.03
2003-06-02 $11.71 $26,336,648.24
2003-07-01 $11.95 $26,861,241.00
2003-08-01 $11.50 $25,856,884.11
2003-09-02 $11.25 $25,297,396.46
2003-10-01 $11.33 $25,486,707.18
2003-11-03 $12.05 $27,107,858.92
2003-12-01 $12.20 $27,435,898.45
2004-01-02 $13.06 $29,379,928.44
2004-02-02 $12.87 $28,949,144.32
2004-03-01 $12.87 $28,955,970.37
2004-04-01 $13.19 $29,665,799.35
2004-05-03 $13.20 $29,690,259.59
2004-06-01 $13.32 $29,955,198.37
2004-07-01 $13.19 $29,683,469.76
2004-08-02 $11.58 $26,059,511.99
2004-09-01 $11.70 $26,313,974.08
2004-10-01 $10.62 $23,901,653.33
2004-11-01 $10.68 $24,033,090.47
2004-12-01 $10.55 $23,732,282.98
2005-01-03 $11.02 $24,789,513.13
2005-02-01 $10.98 $24,718,895.78
2005-03-01 $11.48 $25,823,952.38
2005-04-01 $11.05 $24,858,583.49
2005-05-02 $11.63 $26,175,203.21
2005-06-01 $11.90 $26,788,984.03
2005-07-01 $11.34 $25,522,708.85
2005-08-01 $11.79 $26,527,436.53
2005-09-01 $11.79 $26,534,509.12
2005-10-03 $11.68 $26,296,720.02
2005-11-01 $11.53 $25,956,927.23
2005-12-01 $11.66 $26,245,335.91
2006-01-03 $11.13 $25,057,809.64
2006-02-01 $11.29 $25,426,412.63
2006-03-01 $11.51 $25,923,694.04
2006-04-03 $11.48 $25,842,396.69
2006-05-01 $11.51 $25,905,116.19
2006-06-01 $12.04 $27,109,716.48
2006-07-03 $11.97 $26,964,222.53
2006-08-01 $12.23 $27,549,648.12
2006-09-01 $12.44 $28,023,174.10
2006-10-02 $12.37 $27,862,643.79
2006-11-01 $12.97 $29,203,553.29
2006-12-01 $13.03 $29,355,656.82
2007-01-03 $13.60 $30,623,687.36
2007-02-01 $13.46 $30,322,090.71
2007-03-01 $13.02 $29,327,070.70
2007-04-02 $13.68 $30,807,349.47
2007-05-01 $14.84 $33,417,951.16
2007-06-01 $14.88 $33,526,895.13
2007-07-02 $14.92 $33,598,873.17
2007-08-01 $15.12 $34,053,742.25
2007-09-04 $15.43 $34,757,943.32
2007-10-01 $16.53 $37,243,102.98
2007-11-01 $17.39 $39,173,805.65
2007-12-03 $17.86 $40,228,186.72
2008-01-02 $17.54 $39,511,292.03
2008-02-01 $17.01 $38,328,701.20
2008-03-03 $16.94 $38,174,461.13
2008-04-01 $17.75 $39,996,296.38
2008-05-01 $17.07 $38,467,499.18
2008-06-02 $16.47 $37,107,929.24
2008-07-01 $14.83 $33,421,729.04
2008-08-01 $15.45 $34,825,120.67
2008-09-02 $15.11 $34,052,839.19
2008-10-01 $15.86 $35,748,075.18
2008-11-03 $13.31 $30,000,070.43
2008-12-01 $13.09 $29,510,599.56
2009-01-02 $13.56 $30,556,768.53
2009-02-02 $12.48 $28,121,220.84
2009-03-02 $11.72 $26,424,545.98
2009-04-01 $13.39 $30,183,615.69
2009-05-01 $12.68 $28,576,515.70
2009-06-01 $14.63 $32,984,774.44
2009-07-01 $14.81 $33,376,107.85
2009-08-03 $14.93 $33,662,141.25
2009-09-01 $14.61 $32,936,966.43
2009-10-01 $16.12 $36,347,792.83
2009-11-02 $16.30 $36,759,335.01
2009-12-01 $17.75 $40,026,189.47
2010-01-04 $17.44 $39,310,446.90
2010-02-01 $16.62 $37,478,265.61
2010-03-01 $16.28 $36,714,268.59
2010-04-01 $17.04 $38,426,295.36
2010-05-03 $16.57 $37,357,203.27
2010-06-01 $15.81 $35,641,824.09
2010-07-01 $15.55 $35,061,358.61
2010-08-02 $17.53 $39,533,501.07
2010-09-01 $17.81 $40,165,252.88
2010-10-01 $18.51 $41,748,668.74
2010-11-01 $19.32 $43,578,635.54
2010-12-01 $20.40 $46,006,861.90
2011-01-03 $20.56 $46,377,660.90
2011-02-01 $19.88 $44,835,565.93
2011-03-01 $20.47 $46,159,242.12
2011-04-01 $21.35 $48,149,543.35
2011-05-02 $21.51 $48,508,681.54
2011-06-01 $21.20 $47,822,020.54
2011-07-01 $21.78 $49,128,848.74
2011-08-01 $21.67 $48,870,101.82
2011-09-01 $22.54 $50,833,697.21
2011-10-03 $21.07 $47,527,206.40
2011-11-01 $21.59 $48,705,156.74
2011-12-01 $21.68 $48,906,282.54
2012-01-03 $22.75 $51,329,528.57
2012-02-01 $22.01 $49,654,667.78
2012-03-01 $22.58 $50,936,394.13
2012-04-02 $24.23 $54,657,316.58
2012-05-01 $25.14 $56,715,154.70
2012-06-01 $23.88 $53,885,200.06
2012-07-02 $25.97 $58,581,643.97
2012-08-01 $26.65 $60,134,026.81
2012-09-04 $24.53 $55,347,148.99
2012-10-01 $25.43 $57,368,589.32
2012-11-01 $24.73 $55,800,076.93
2012-12-03 $24.93 $56,259,192.03
2013-01-02 $25.08 $56,591,311.53
2013-02-01 $25.04 $56,502,011.66
2013-03-01 $25.81 $58,248,939.09
2013-04-01 $27.18 $61,324,640.32
2013-05-01 $28.36 $63,993,909.58
2013-06-03 $27.42 $61,872,402.32
2013-07-01 $27.37 $61,766,739.60
2013-08-01 $27.45 $61,935,681.65
2013-09-03 $25.64 $57,860,563.84
2013-10-01 $25.86 $58,359,225.92
2013-11-01 $26.99 $60,912,971.73
2013-12-02 $27.50 $62,068,518.84
2014-01-02 $27.90 $62,967,736.32
2014-02-03 $25.53 $57,610,416.01
2014-03-03 $26.16 $59,036,198.97
2014-04-01 $26.57 $59,957,639.25
2014-05-01 $28.21 $63,658,162.91
2014-06-02 $28.26 $63,784,058.73
2014-07-01 $29.47 $66,513,851.09
2014-08-01 $27.38 $61,796,435.47
2014-09-02 $29.02 $65,493,557.31
2014-10-01 $30.00 $67,714,455.56
2014-11-03 $29.35 $66,242,029.58
2014-12-01 $31.49 $71,072,012.70
2015-01-02 $29.78 $67,228,294.88
2015-02-02 $29.39 $66,351,844.37
2015-03-02 $30.53 $68,921,407.91
2015-04-01 $28.99 $65,440,556.47
2015-05-01 $29.15 $65,811,522.62
2015-06-01 $29.18 $65,860,762.58
2015-07-01 $28.38 $64,069,451.04
2015-08-03 $29.85 $67,379,382.22
2015-09-01 $27.84 $62,854,867.46
2015-10-01 $28.84 $65,118,355.13
2015-11-02 $30.61 $69,111,557.95
2015-12-01 $31.32 $70,714,224.61
2016-01-04 $30.96 $69,907,343.86
2016-02-01 $31.40 $70,897,601.24
2016-03-01 $31.91 $72,036,250.58
2016-04-01 $34.47 $77,816,700.53
2016-05-02 $33.11 $74,743,540.77
2016-06-01 $32.90 $74,279,291.18
2016-07-01 $33.46 $75,553,205.49
2016-08-01 $32.22 $72,757,792.96
2016-09-01 $32.15 $72,591,312.18
2016-10-03 $31.43 $70,956,903.80
2016-11-01 $31.49 $71,109,885.32
2016-12-01 $30.29 $68,392,083.28
2017-01-03 $31.52 $71,168,296.38
2017-02-01 $31.11 $70,249,870.09
2017-03-01 $31.79 $71,783,214.50
2017-04-03 $32.26 $72,847,225.98
2017-05-01 $32.88 $74,239,536.66
2017-06-01 $34.83 $78,655,091.91
2017-07-03 $34.33 $77,519,545.57
2017-08-01 $35.05 $79,148,529.78
2017-09-01 $35.11 $79,288,059.00
2017-10-02 $34.63 $78,209,161.82
2017-11-01 $35.41 $79,955,927.61
2017-12-01 $35.83 $80,911,644.72
2018-01-02 $35.49 $80,155,808.65
2018-02-01 $36.98 $83,518,633.86
2018-03-01 $33.85 $76,443,872.33
2018-04-02 $33.55 $75,770,128.15
2018-05-01 $33.49 $75,629,078.50
2018-06-01 $33.90 $76,571,230.21
2018-07-02 $34.71 $78,382,885.35
2018-08-01 $36.80 $83,113,725.58
2018-09-04 $35.51 $80,194,365.34
2018-10-01 $36.98 $83,533,640.95
2018-11-01 $38.19 $86,263,073.93
2018-12-03 $40.07 $90,497,596.47
2019-01-02 $37.84 $85,471,967.97
2019-02-01 $39.27 $88,696,577.61
2019-03-01 $36.59 $82,650,947.28
2019-04-01 $38.00 $85,835,324.36
2019-05-01 $39.52 $89,271,937.32
2019-06-03 $40.65 $91,826,688.75
2019-07-01 $42.30 $95,544,163.82
2019-08-01 $42.65 $96,341,370.71
2019-09-03 $45.33 $102,397,254.34
2019-10-01 $45.13 $101,934,519.82
2019-11-01 $44.51 $100,536,590.28
2019-12-02 $44.71 $101,006,719.72
2020-01-02 $45.75 $103,337,904.86
2020-02-03 $48.73 $110,085,268.36
2020-03-02 $46.52 $105,087,515.21
2020-04-01 $35.35 $79,849,084.16
2020-05-01 $38.27 $86,447,305.23
2020-06-01 $39.43 $89,083,439.28
2020-07-01 $37.95 $85,742,509.22
2020-08-03 $39.21 $88,574,796.23
2020-09-01 $41.59 $93,970,628.61
2020-10-01 $41.98 $94,848,023.61
2020-11-02 $41.50 $93,769,005.26
2020-12-01 $44.77 $101,152,814.95
2021-01-04 $45.39 $102,553,296.46
2021-02-01 $41.71 $94,234,969.45
2021-03-01 $42.93 $96,996,145.54
2021-04-01 $45.55 $102,920,063.47
2021-05-03 $47.26 $106,782,288.10
2021-06-01 $47.96 $108,351,302.85
2021-07-01 $47.16 $106,561,992.00
2021-08-02 $49.72 $112,329,500.32
2021-09-01 $49.55 $111,955,252.08
2021-10-01 $46.69 $105,498,756.34
2021-11-01 $49.47 $111,767,586.94
2021-12-01 $46.41 $104,875,051.07
2022-01-03 $52.63 $118,912,862.99
2022-02-01 $53.75 $121,440,518.49
2022-03-01 $55.00 $124,268,999.03
2022-04-01 $56.22 $127,039,819.98
2022-05-02 $56.73 $128,192,605.32
2022-06-01 $56.40 $127,445,947.09
2022-07-01 $57.99 $131,033,998.72
2022-08-01 $58.11 $131,319,928.34
2022-09-01 $55.85 $126,191,906.16
2022-10-03 $51.40 $116,144,401.64
2022-11-01 $54.11 $122,275,540.41
2022-12-01 $58.29 $131,712,519.73
2023-01-03 $57.52 $129,979,090.66
2023-02-01 $56.04 $126,635,130.92
2023-03-01 $53.78 $121,536,034.32
2023-04-03 $57.45 $129,834,855.07
2023-05-01 $59.20 $133,789,155.60
2023-06-01 $55.24 $124,843,116.39
2023-07-03 $56.20 $127,010,933.52
2023-08-01 $57.31 $129,506,862.23
2023-09-01 $55.02 $124,350,232.38
2023-10-02 $51.88 $117,244,057.99
2023-11-01 $52.78 $119,273,786.42
2023-12-01 $55.27 $124,910,767.06
2024-01-02 $56.38 $127,425,323.88
2024-02-01 $57.48 $129,897,286.32
2024-03-01 $56.11 $126,809,546.56
2024-04-01 $57.65 $130,294,163.21
2024-05-01 $58.84 $132,979,206.84
2024-06-03 $59.79 $135,127,461.34
2024-07-01 $60.59 $136,934,323.13
2024-08-01 $65.07 $147,062,584.72
2024-09-03 $69.90 $157,991,572.73
2024-10-01 $69.13 $156,243,266.25
2024-11-01 $62.67 $141,646,156.91
2024-12-02 $61.83 $139,735,798.88
2025-01-02 $60.07 $135,763,165.63
2025-02-03 $61.53 $139,079,213.91
2025-03-03 $70.25 $158,773,015.20
2025-04-01 $70.33 $158,950,489.54
2025-05-01 $69.76 $157,668,723.07
2025-06-02 $70.45 $159,239,992.03
2025-07-01 $70.63 $159,638,161.64
2025-08-01 $67.86 $153,380,148.77
2025-09-02 $68.06 $153,826,625.22
2025-10-01 $66.31 $149,889,858.85
2025-11-03 $67.50 $152,561,855.87
2025-12-01 $71.95 $162,630,446.40
2026-01-02 $69.12 $156,234,737.03
2026-02-02 $75.33 $170,272,449.05
Want to test other tickers with this strategy? Try another ticker.