Backtest: Dollar Cost Averaging KO (The Coca-Cola Company)

This analysis evaluates a dollar-cost-averaging strategy over the past 65 years, providing a historical perspective on KO's performance from 1962-01-03 to 2026-08-05.

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 2026-08-05 - $198,898,448.96

Over 65 years, portfolio value grew from $1,000.00 to $198,898,448.96.

Total Invested $776,000.00
Final Portfolio Value $198,898,448.96
Total Gain 25,531.24%
Annualized Return 12.42%

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 65-year period, investing $1,000 monthly in KO resulted in a total gain of 25,531.24%, with an annualized return of 12.42%.

Drawdown and Risk

The maximum drawdown recorded during this period was 66.65%. This drawdown began after a peak asset of $509,174.71 on 1973-03-14, and reached its lowest point on 1974-10-04 when the asset fell to $169,830.47. 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 - $509,174.71 📉 1974-10-04 - $169,830.47

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 0.19, 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 $6,126.77
1962-08-01 $0.04 $7,692.60
1962-09-01 $0.04 $8,636.55
1962-10-02 $0.03 $8,931.69
1962-11-01 $0.04 $10,147.43
1962-12-01 $0.04 $12,089.68
1963-01-01 $0.04 $12,949.52
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 $18,200.07
1963-06-01 $0.04 $19,298.53
1963-07-02 $0.04 $21,220.90
1963-08-01 $0.04 $21,946.75
1963-09-04 $0.05 $24,469.27
1963-10-01 $0.05 $25,721.88
1963-11-01 $0.05 $26,972.83
1963-12-03 $0.05 $28,741.49
1964-01-01 $0.05 $32,425.38
1964-02-01 $0.05 $34,126.43
1964-03-03 $0.06 $35,523.72
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 $46,866.79
1964-09-01 $0.06 $47,442.30
1964-10-01 $0.06 $48,092.10
1964-11-03 $0.06 $47,845.22
1964-12-01 $0.06 $50,026.10
1965-01-01 $0.07 $53,546.04
1965-02-02 $0.07 $59,063.78
1965-03-02 $0.08 $61,950.30
1965-04-01 $0.07 $59,044.97
1965-05-01 $0.08 $64,470.85
1965-06-02 $0.08 $65,470.85
1965-07-01 $0.07 $65,160.49
1965-08-03 $0.07 $66,690.28
1965-09-01 $0.08 $68,550.69
1965-10-01 $0.08 $69,928.76
1965-11-02 $0.07 $69,592.64
1965-12-01 $0.08 $74,822.35
1966-01-01 $0.08 $80,196.61
1966-02-01 $0.08 $80,963.53
1966-03-01 $0.08 $76,062.42
1966-04-01 $0.08 $81,860.95
1966-05-03 $0.08 $77,013.78
1966-06-01 $0.08 $79,247.88
1966-07-01 $0.07 $76,334.77
1966-08-02 $0.08 $79,501.31
1966-09-01 $0.07 $78,436.31
1966-10-01 $0.07 $79,423.66
1966-11-01 $0.08 $88,819.04
1966-12-01 $0.09 $94,242.72
1967-01-04 $0.09 $99,078.16
1967-02-01 $0.09 $106,166.84
1967-03-01 $0.10 $113,313.29
1967-04-01 $0.10 $118,049.64
1967-05-02 $0.12 $135,913.97
1967-06-01 $0.11 $130,867.00
1967-07-01 $0.12 $144,682.64
1967-08-01 $0.13 $150,818.57
1967-09-01 $0.12 $142,512.38
1967-10-03 $0.12 $148,330.22
1967-11-01 $0.13 $149,931.90
1967-12-01 $0.14 $168,850.76
1968-01-03 $0.13 $161,438.85
1968-02-01 $0.13 $156,129.09
1968-03-01 $0.13 $158,987.76
1968-04-02 $0.14 $171,914.18
1968-05-01 $0.15 $185,508.37
1968-06-01 $0.15 $187,774.51
1968-07-02 $0.15 $188,201.41
1968-08-02 $0.14 $181,814.85
1968-09-04 $0.15 $191,533.93
1968-10-01 $0.15 $187,759.94
1968-11-01 $0.15 $188,432.22
1968-12-03 $0.15 $199,474.58
1969-01-01 $0.15 $191,165.85
1969-02-01 $0.15 $192,834.22
1969-03-01 $0.14 $184,763.70
1969-04-02 $0.15 $197,171.36
1969-05-01 $0.15 $197,830.15
1969-06-03 $0.15 $200,201.54
1969-07-01 $0.14 $193,438.08
1969-08-01 $0.14 $189,915.37
1969-09-03 $0.15 $204,555.88
1969-10-01 $0.16 $219,553.55
1969-11-01 $0.18 $238,287.85
1969-12-02 $0.16 $224,157.66
1970-01-01 $0.17 $237,371.39
1970-02-02 $0.17 $231,156.49
1970-03-02 $0.17 $241,576.58
1970-04-01 $0.17 $234,936.47
1970-05-01 $0.15 $213,648.67
1970-06-01 $0.16 $221,256.10
1970-07-01 $0.15 $207,054.01
1970-08-03 $0.15 $214,384.75
1970-09-01 $0.15 $218,377.90
1970-10-01 $0.16 $226,877.78
1970-11-02 $0.17 $240,777.17
1970-12-01 $0.18 $257,774.72
1971-01-04 $0.18 $256,469.69
1971-02-01 $0.18 $267,882.93
1971-03-01 $0.19 $272,754.11
1971-04-01 $0.20 $297,598.21
1971-05-03 $0.21 $301,730.63
1971-06-01 $0.21 $316,088.85
1971-07-01 $0.22 $328,575.99
1971-08-02 $0.21 $317,671.17
1971-09-01 $0.23 $347,333.07
1971-10-01 $0.24 $352,798.73
1971-11-01 $0.23 $349,780.58
1971-12-01 $0.24 $356,949.27
1972-01-03 $0.26 $392,021.61
1972-02-01 $0.26 $391,395.19
1972-03-01 $0.27 $413,595.56
1972-04-03 $0.27 $413,404.04
1972-05-01 $0.28 $428,376.06
1972-06-01 $0.29 $436,789.99
1972-07-03 $0.29 $444,144.70
1972-08-01 $0.32 $489,144.30
1972-09-01 $0.31 $472,674.74
1972-10-02 $0.30 $466,286.48
1972-11-01 $0.31 $481,111.37
1972-12-01 $0.31 $481,801.34
1973-01-02 $0.32 $495,880.13
1973-02-01 $0.31 $486,311.37
1973-03-01 $0.31 $474,602.95
1973-04-02 $0.30 $472,710.03
1973-05-01 $0.30 $466,030.84
1973-06-01 $0.30 $468,741.28
1973-07-02 $0.31 $487,910.65
1973-08-01 $0.31 $491,925.00
1973-09-04 $0.31 $487,747.22
1973-10-01 $0.32 $506,842.31
1973-11-01 $0.32 $500,887.79
1973-12-03 $0.28 $442,920.87
1974-01-02 $0.28 $437,349.55
1974-02-01 $0.26 $412,442.51
1974-03-01 $0.25 $404,638.44
1974-04-01 $0.24 $388,845.46
1974-05-01 $0.23 $372,958.48
1974-06-03 $0.24 $388,663.05
1974-07-01 $0.24 $389,147.94
1974-08-01 $0.19 $302,421.02
1974-09-03 $0.16 $260,991.56
1974-10-01 $0.12 $193,698.38
1974-11-01 $0.14 $231,877.58
1974-12-02 $0.12 $191,069.95
1975-01-02 $0.13 $207,055.84
1975-02-03 $0.16 $263,113.62
1975-03-03 $0.16 $272,144.25
1975-04-01 $0.17 $291,391.51
1975-05-01 $0.19 $322,105.85
1975-06-02 $0.21 $353,873.94
1975-07-01 $0.21 $349,305.28
1975-08-01 $0.18 $305,060.88
1975-09-02 $0.17 $293,858.42
1975-10-01 $0.16 $277,487.79
1975-11-03 $0.19 $322,092.93
1975-12-01 $0.21 $353,266.86
1976-01-02 $0.20 $336,201.99
1976-02-02 $0.22 $372,432.59
1976-03-01 $0.20 $351,227.85
1976-04-01 $0.21 $356,458.69
1976-05-03 $0.19 $337,002.05
1976-06-01 $0.19 $331,333.93
1976-07-01 $0.20 $348,147.23
1976-08-02 $0.21 $363,197.94
1976-09-01 $0.21 $365,763.54
1976-10-01 $0.20 $358,499.16
1976-11-01 $0.20 $348,923.85
1976-12-01 $0.19 $337,877.30
1977-01-03 $0.19 $337,804.10
1977-02-01 $0.18 $321,053.62
1977-03-01 $0.19 $342,018.03
1977-04-01 $0.19 $340,100.84
1977-05-02 $0.18 $325,741.51
1977-06-01 $0.18 $328,942.82
1977-07-01 $0.18 $331,112.74
1977-08-01 $0.19 $352,247.91
1977-09-01 $0.20 $358,857.10
1977-10-03 $0.20 $365,639.04
1977-11-01 $0.18 $337,023.27
1977-12-01 $0.19 $349,482.92
1978-01-03 $0.18 $337,753.47
1978-02-01 $0.18 $334,110.67
1978-03-01 $0.18 $340,931.54
1978-04-03 $0.19 $356,592.30
1978-05-01 $0.22 $403,795.50
1978-06-01 $0.22 $405,983.30
1978-07-03 $0.21 $397,810.23
1978-08-01 $0.22 $413,275.89
1978-09-01 $0.23 $436,027.22
1978-10-02 $0.23 $437,511.10
1978-11-01 $0.23 $427,480.92
1978-12-01 $0.22 $418,139.49
1979-01-02 $0.23 $434,072.87
1979-02-01 $0.23 $437,567.17
1979-03-01 $0.22 $421,065.01
1979-04-02 $0.22 $411,762.57
1979-05-01 $0.21 $405,137.24
1979-06-01 $0.21 $399,767.22
1979-07-02 $0.20 $392,764.47
1979-08-01 $0.21 $406,726.47
1979-09-04 $0.21 $411,625.36
1979-10-01 $0.20 $382,228.97
1979-11-01 $0.19 $364,712.70
1979-12-03 $0.19 $365,887.80
1980-01-02 $0.19 $365,537.99
1980-02-01 $0.19 $378,722.60
1980-03-03 $0.18 $348,501.82
1980-04-01 $0.18 $346,185.82
1980-05-01 $0.18 $362,478.60
1980-06-02 $0.19 $371,843.44
1980-07-01 $0.19 $373,140.92
1980-08-01 $0.21 $421,139.39
1980-09-02 $0.21 $413,573.79
1980-10-01 $0.19 $388,889.36
1980-11-03 $0.18 $357,846.03
1980-12-01 $0.18 $362,191.27
1981-01-02 $0.20 $404,924.90
1981-02-02 $0.20 $398,453.87
1981-03-02 $0.21 $432,409.07
1981-04-01 $0.22 $449,446.58
1981-05-01 $0.21 $418,343.70
1981-06-01 $0.22 $457,653.43
1981-07-01 $0.21 $431,617.07
1981-08-03 $0.21 $423,234.06
1981-09-01 $0.20 $405,423.49
1981-10-01 $0.21 $442,844.36
1981-11-02 $0.23 $469,516.48
1981-12-01 $0.23 $468,506.74
1982-01-04 $0.22 $454,763.43
1982-02-01 $0.20 $419,645.40
1982-03-01 $0.19 $402,542.79
1982-04-01 $0.21 $446,930.19
1982-05-03 $0.22 $458,049.27
1982-06-01 $0.21 $445,206.99
1982-07-01 $0.22 $466,914.32
1982-08-02 $0.25 $521,522.93
1982-09-01 $0.25 $538,117.02
1982-10-01 $0.28 $582,881.86
1982-11-01 $0.30 $636,871.09
1982-12-01 $0.35 $732,540.97
1983-01-03 $0.35 $733,540.97
1983-02-01 $0.33 $694,987.16
1983-03-01 $0.34 $724,794.99
1983-04-04 $0.37 $795,631.28
1983-05-02 $0.38 $805,775.78
1983-06-01 $0.36 $768,318.66
1983-07-01 $0.35 $744,052.74
1983-08-01 $0.32 $691,108.28
1983-09-01 $0.36 $764,758.47
1983-10-03 $0.36 $782,061.21
1983-11-01 $0.37 $798,209.91
1983-12-01 $0.40 $856,989.60
1984-01-03 $0.38 $819,559.45
1984-02-01 $0.36 $772,463.56
1984-03-01 $0.38 $815,843.32
1984-04-02 $0.40 $858,923.79
1984-05-01 $0.41 $889,272.60
1984-06-01 $0.40 $874,603.39
1984-07-02 $0.42 $910,164.85
1984-08-01 $0.44 $956,870.86
1984-09-04 $0.45 $985,722.00
1984-10-01 $0.46 $1,011,958.63
1984-11-01 $0.49 $1,061,338.70
1984-12-03 $0.46 $1,006,636.92
1985-01-02 $0.46 $1,011,721.62
1985-02-01 $0.45 $977,975.25
1985-03-01 $0.49 $1,066,952.63
1985-04-01 $0.53 $1,160,799.06
1985-05-01 $0.51 $1,114,124.15
1985-06-03 $0.52 $1,133,795.90
1985-07-01 $0.52 $1,149,231.79
1985-08-01 $0.56 $1,240,574.45
1985-09-03 $0.55 $1,210,033.89
1985-10-01 $0.54 $1,192,243.56
1985-11-01 $0.56 $1,237,953.23
1985-12-02 $0.64 $1,411,466.75
1986-01-02 $0.65 $1,433,983.74
1986-02-03 $0.66 $1,462,973.39
1986-03-03 $0.74 $1,634,187.49
1986-04-01 $0.81 $1,789,448.45
1986-05-01 $0.89 $1,966,567.67
1986-06-02 $0.89 $1,978,442.98
1986-07-01 $1.02 $2,249,479.30
1986-08-01 $0.91 $2,013,692.78
1986-09-02 $0.87 $1,922,562.18
1986-10-01 $0.82 $1,811,271.94
1986-11-03 $0.89 $1,971,504.83
1986-12-01 $0.86 $1,919,839.49
1987-01-02 $0.92 $2,041,246.62
1987-02-02 $1.04 $2,303,258.67
1987-03-02 $1.08 $2,411,387.26
1987-04-01 $1.11 $2,467,882.51
1987-05-01 $1.02 $2,259,856.57
1987-06-01 $1.04 $2,321,567.37
1987-07-01 $1.07 $2,385,156.56
1987-08-03 $1.15 $2,569,628.92
1987-09-01 $1.23 $2,747,376.57
1987-10-01 $1.21 $2,709,369.67
1987-11-02 $1.02 $2,265,650.92
1987-12-01 $0.91 $2,041,731.49
1988-01-04 $0.99 $2,201,380.50
1988-02-01 $0.90 $2,002,253.45
1988-03-01 $0.94 $2,099,915.24
1988-04-04 $0.95 $2,117,406.96
1988-05-02 $0.96 $2,146,266.73
1988-06-01 $0.96 $2,147,266.73
1988-07-01 $0.97 $2,171,830.99
1988-08-01 $0.95 $2,137,689.00
1988-09-01 $0.99 $2,223,070.69
1988-10-03 $1.09 $2,445,548.26
1988-11-01 $1.10 $2,467,812.80
1988-12-01 $1.09 $2,436,163.62
1989-01-03 $1.11 $2,487,173.26
1989-02-01 $1.19 $2,681,141.93
1989-03-01 $1.22 $2,746,490.25
1989-04-03 $1.33 $2,989,636.24
1989-05-01 $1.40 $3,156,328.03
1989-06-01 $1.49 $3,344,688.32
1989-07-03 $1.46 $3,293,071.73
1989-08-01 $1.72 $3,874,347.63
1989-09-01 $1.73 $3,904,369.24
1989-10-02 $1.78 $3,999,265.87
1989-11-01 $1.89 $4,248,395.94
1989-12-01 $2.05 $4,627,145.50
1990-01-02 $2.03 $4,576,813.67
1990-02-01 $1.79 $4,035,050.78
1990-03-01 $1.84 $4,153,435.67
1990-04-02 $1.99 $4,487,436.09
1990-05-01 $2.01 $4,532,720.62
1990-06-01 $2.37 $5,345,774.83
1990-07-02 $2.35 $5,296,872.13
1990-08-01 $2.39 $5,386,891.56
1990-09-04 $2.25 $5,076,254.39
1990-10-01 $2.20 $4,967,247.59
1990-11-01 $2.39 $5,385,913.87
1990-12-03 $2.48 $5,605,368.54
1991-01-02 $2.40 $5,426,514.25
1991-02-01 $2.51 $5,667,362.38
1991-03-01 $2.80 $6,328,054.41
1991-04-01 $2.92 $6,599,289.92
1991-05-01 $2.89 $6,540,022.60
1991-06-03 $3.01 $6,812,263.50
1991-07-01 $3.00 $6,782,639.25
1991-08-01 $3.26 $7,374,092.98
1991-09-03 $3.48 $7,874,774.44
1991-10-01 $3.49 $7,904,903.16
1991-11-01 $3.56 $8,042,717.20
1991-12-02 $3.88 $8,773,715.45
1992-01-02 $4.33 $9,797,040.49
1992-02-03 $4.26 $9,630,176.50
1992-03-02 $4.39 $9,936,410.75
1992-04-01 $4.44 $10,049,399.43
1992-05-01 $4.49 $10,157,634.62
1992-06-01 $4.85 $10,970,637.53
1992-07-01 $4.48 $10,146,153.39
1992-08-03 $4.67 $10,577,595.23
1992-09-01 $4.75 $10,763,086.05
1992-10-01 $4.36 $9,873,221.62
1992-11-02 $4.52 $10,244,464.88
1992-12-01 $4.33 $9,816,329.71
1993-01-04 $4.59 $10,405,693.47
1993-02-01 $4.70 $10,654,446.43
1993-03-01 $4.61 $10,438,641.70
1993-04-01 $4.71 $10,666,941.11
1993-05-03 $4.35 $9,859,364.10
1993-06-01 $4.56 $10,326,894.49
1993-07-01 $4.74 $10,746,122.58
1993-08-02 $4.80 $10,872,081.87
1993-09-01 $4.70 $10,654,388.95
1993-10-01 $4.65 $10,540,710.13
1993-11-01 $4.77 $10,824,053.92
1993-12-01 $4.70 $10,648,273.40
1994-01-03 $4.95 $11,216,339.03
1994-02-01 $4.61 $10,461,184.11
1994-03-01 $4.71 $10,682,748.21
1994-04-04 $4.49 $10,196,530.08
1994-05-02 $4.68 $10,609,191.67
1994-06-01 $4.58 $10,388,505.43
1994-07-01 $4.67 $10,597,208.13
1994-08-01 $4.98 $11,298,326.36
1994-09-01 $5.16 $11,713,072.11
1994-10-03 $5.55 $12,594,864.89
1994-11-01 $5.70 $12,947,502.40
1994-12-01 $5.71 $12,965,381.41
1995-01-03 $5.85 $13,287,296.81
1995-02-01 $5.91 $13,416,694.28
1995-03-01 $6.25 $14,188,021.77
1995-04-03 $6.56 $14,890,032.32
1995-05-01 $6.54 $14,858,804.88
1995-06-01 $6.93 $15,730,061.84
1995-07-03 $7.35 $16,694,551.96
1995-08-01 $7.58 $17,213,213.83
1995-09-01 $7.31 $16,599,454.84
1995-10-02 $7.88 $17,890,955.18
1995-11-01 $8.21 $18,638,764.34
1995-12-01 $8.69 $19,744,593.61
1996-01-02 $8.60 $19,542,042.39
1996-02-01 $8.66 $19,673,321.40
1996-03-01 $9.42 $21,400,626.10
1996-04-01 $9.69 $22,023,135.23
1996-05-01 $9.41 $21,370,636.15
1996-06-03 $10.64 $24,181,835.55
1996-07-01 $11.39 $25,885,576.70
1996-08-01 $11.10 $25,231,258.86
1996-09-03 $11.71 $26,608,508.17
1996-10-01 $11.59 $26,344,678.93
1996-11-01 $11.62 $26,411,384.28
1996-12-02 $11.79 $26,806,102.47
1997-01-02 $12.03 $27,334,013.85
1997-02-03 $13.79 $31,352,759.59
1997-03-03 $14.00 $31,814,847.02
1997-04-01 $13.04 $29,643,225.72
1997-05-01 $14.43 $32,813,207.66
1997-06-02 $15.71 $35,719,196.49
1997-07-01 $15.98 $36,322,750.91
1997-08-01 $15.98 $36,323,750.91
1997-09-02 $13.94 $31,693,318.32
1997-10-01 $14.46 $32,865,902.94
1997-11-03 $13.59 $30,910,199.18
1997-12-01 $15.10 $34,335,867.34
1998-01-02 $15.66 $35,599,954.98
1998-02-02 $15.60 $35,467,994.42
1998-03-02 $15.91 $36,167,065.70
1998-04-01 $18.90 $42,971,643.29
1998-05-01 $17.86 $40,607,559.82
1998-06-01 $18.63 $42,374,080.81
1998-07-01 $20.14 $45,790,912.43
1998-08-03 $19.28 $43,856,145.06
1998-09-01 $16.03 $36,447,645.85
1998-10-01 $13.24 $30,114,482.50
1998-11-02 $16.71 $38,012,174.37
1998-12-01 $16.48 $37,487,532.25
1999-01-04 $15.85 $36,046,740.13
1999-02-01 $15.10 $34,337,617.29
1999-03-01 $15.02 $34,170,932.34
1999-04-01 $14.41 $32,779,854.64
1999-05-03 $16.32 $37,117,872.83
1999-06-01 $16.35 $37,186,149.61
1999-07-01 $15.38 $34,985,496.26
1999-08-02 $14.24 $32,391,211.13
1999-09-01 $14.22 $32,358,513.43
1999-10-01 $11.66 $26,537,847.18
1999-11-01 $14.03 $31,914,029.71
1999-12-01 $16.25 $36,973,577.17
2000-01-03 $13.44 $30,569,432.35
2000-02-01 $13.85 $31,519,372.05
2000-03-01 $12.15 $27,656,711.29
2000-04-03 $11.80 $26,842,886.32
2000-05-01 $11.06 $25,176,842.73
2000-06-01 $12.74 $28,988,381.59
2000-07-03 $13.96 $31,779,934.06
2000-08-01 $15.12 $34,409,332.65
2000-09-01 $13.02 $29,631,270.85
2000-10-02 $13.72 $31,233,549.01
2000-11-01 $14.66 $33,357,891.11
2000-12-01 $15.01 $34,174,240.33
2001-01-02 $14.68 $33,419,626.75
2001-02-01 $13.87 $31,567,262.78
2001-03-01 $12.72 $28,963,298.04
2001-04-02 $11.11 $25,290,483.22
2001-05-01 $11.54 $26,273,311.06
2001-06-01 $11.58 $26,373,601.14
2001-07-02 $11.09 $25,254,506.28
2001-08-01 $10.72 $24,413,699.61
2001-09-04 $12.04 $27,416,551.87
2001-10-01 $11.33 $25,807,167.34
2001-11-01 $11.95 $27,207,993.75
2001-12-03 $11.49 $26,153,585.28
2002-01-02 $11.72 $26,682,944.91
2002-02-01 $11.03 $25,115,689.79
2002-03-01 $11.95 $27,213,416.50
2002-04-01 $12.96 $29,523,922.21
2002-05-01 $14.28 $32,528,123.49
2002-06-03 $13.39 $30,502,456.67
2002-07-01 $14.02 $31,931,489.46
2002-08-01 $12.42 $28,294,503.74
2002-09-03 $12.42 $28,289,836.29
2002-10-01 $12.50 $28,481,941.91
2002-11-01 $11.70 $26,645,203.01
2002-12-02 $11.34 $25,833,306.40
2003-01-02 $11.25 $25,634,261.03
2003-02-03 $10.07 $22,948,953.34
2003-03-03 $9.84 $22,412,669.26
2003-04-01 $10.19 $23,223,832.57
2003-05-01 $10.21 $23,253,565.59
2003-06-02 $11.56 $26,336,647.72
2003-07-01 $11.79 $26,861,229.54
2003-08-01 $11.35 $25,856,891.72
2003-09-02 $11.10 $25,297,411.00
2003-10-01 $11.18 $25,486,704.36
2003-11-03 $11.89 $27,107,854.52
2003-12-01 $12.04 $27,435,897.74
2004-01-02 $12.89 $29,379,937.64
2004-02-02 $12.70 $28,949,124.95
2004-03-01 $12.70 $28,955,961.54
2004-04-01 $13.01 $29,665,813.87
2004-05-03 $13.02 $29,690,266.20
2004-06-01 $13.14 $29,955,202.84
2004-07-01 $13.02 $29,683,482.83
2004-08-02 $11.43 $26,059,509.89
2004-09-01 $11.54 $26,313,975.01
2004-10-01 $10.48 $23,901,658.39
2004-11-01 $10.54 $24,033,102.99
2004-12-01 $10.41 $23,732,276.79
2005-01-03 $10.87 $24,789,496.64
2005-02-01 $10.84 $24,718,893.37
2005-03-01 $11.32 $25,823,945.43
2005-04-01 $10.90 $24,858,590.06
2005-05-02 $11.48 $26,175,211.03
2005-06-01 $11.75 $26,788,986.85
2005-07-01 $11.19 $25,522,699.38
2005-08-01 $11.63 $26,527,445.78
2005-09-01 $11.63 $26,534,488.66
2005-10-03 $11.53 $26,296,729.22
2005-11-01 $11.38 $25,956,913.52
2005-12-01 $11.50 $26,245,331.35
2006-01-03 $10.98 $25,057,818.84
2006-02-01 $11.14 $25,426,413.40
2006-03-01 $11.36 $25,923,695.14
2006-04-03 $11.33 $25,842,393.55
2006-05-01 $11.35 $25,905,116.15
2006-06-01 $11.88 $27,109,714.08
2006-07-03 $11.82 $26,964,221.20
2006-08-01 $12.07 $27,549,649.80
2006-09-01 $12.28 $28,023,174.57
2006-10-02 $12.21 $27,862,635.92
2006-11-01 $12.80 $29,203,550.54
2006-12-01 $12.86 $29,355,664.25
2007-01-03 $13.42 $30,623,670.62
2007-02-01 $13.28 $30,322,100.89
2007-03-01 $12.85 $29,327,081.06
2007-04-02 $13.50 $30,807,345.49
2007-05-01 $14.64 $33,417,955.71
2007-06-01 $14.69 $33,526,900.32
2007-07-02 $14.72 $33,598,883.00
2007-08-01 $14.92 $34,053,749.39
2007-09-04 $15.23 $34,757,932.24
2007-10-01 $16.31 $37,243,093.70
2007-11-01 $17.16 $39,173,809.20
2007-12-03 $17.62 $40,228,189.61
2008-01-02 $17.31 $39,511,289.59
2008-02-01 $16.79 $38,328,700.26
2008-03-03 $16.72 $38,174,478.31
2008-04-01 $17.52 $39,996,299.61
2008-05-01 $16.85 $38,467,507.90
2008-06-02 $16.25 $37,107,903.76
2008-07-01 $14.64 $33,421,757.77
2008-08-01 $15.25 $34,825,154.00
2008-09-02 $14.91 $34,052,833.97
2008-10-01 $15.65 $35,748,078.99
2008-11-03 $13.14 $30,000,087.50
2008-12-01 $12.92 $29,510,611.54
2009-01-02 $13.38 $30,556,775.97
2009-02-02 $12.31 $28,121,213.94
2009-03-02 $11.57 $26,424,555.27
2009-04-01 $13.21 $30,183,600.50
2009-05-01 $12.51 $28,576,522.77
2009-06-01 $14.44 $32,984,791.28
2009-07-01 $14.61 $33,376,119.78
2009-08-03 $14.74 $33,662,144.74
2009-09-01 $14.42 $32,936,957.65
2009-10-01 $15.91 $36,347,791.23
2009-11-02 $16.09 $36,759,328.05
2009-12-01 $17.52 $40,026,200.49
2010-01-04 $17.21 $39,310,474.86
2010-02-01 $16.40 $37,478,271.79
2010-03-01 $16.07 $36,714,269.91
2010-04-01 $16.82 $38,426,291.27
2010-05-03 $16.35 $37,357,206.09
2010-06-01 $15.60 $35,641,818.60
2010-07-01 $15.34 $35,061,383.27
2010-08-02 $17.30 $39,533,510.66
2010-09-01 $17.58 $40,165,257.00
2010-10-01 $18.27 $41,748,682.57
2010-11-01 $19.07 $43,578,648.19
2010-12-01 $20.13 $46,006,881.05
2011-01-03 $20.29 $46,377,639.89
2011-02-01 $19.62 $44,835,557.44
2011-03-01 $20.20 $46,159,227.80
2011-04-01 $21.07 $48,149,538.14
2011-05-02 $21.22 $48,508,684.65
2011-06-01 $20.92 $47,822,023.77
2011-07-01 $21.49 $49,128,854.72
2011-08-01 $21.38 $48,870,094.91
2011-09-01 $22.24 $50,833,696.93
2011-10-03 $20.79 $47,527,211.99
2011-11-01 $21.31 $48,705,144.47
2011-12-01 $21.39 $48,906,274.54
2012-01-03 $22.45 $51,329,547.55
2012-02-01 $21.72 $49,654,676.90
2012-03-01 $22.28 $50,936,385.70
2012-04-02 $23.91 $54,657,350.19
2012-05-01 $24.81 $56,715,178.14
2012-06-01 $23.57 $53,885,200.67
2012-07-02 $25.62 $58,581,620.48
2012-08-01 $26.30 $60,134,024.48
2012-09-04 $24.21 $55,347,144.38
2012-10-01 $25.09 $57,368,560.58
2012-11-01 $24.40 $55,800,073.42
2012-12-03 $24.60 $56,259,189.24
2013-01-02 $24.75 $56,591,280.91
2013-02-01 $24.71 $56,502,002.99
2013-03-01 $25.47 $58,248,934.58
2013-04-01 $26.82 $61,324,615.29
2013-05-01 $27.99 $63,993,917.72
2013-06-03 $27.06 $61,872,412.00
2013-07-01 $27.01 $61,766,731.29
2013-08-01 $27.08 $61,935,664.85
2013-09-03 $25.30 $57,860,557.11
2013-10-01 $25.52 $58,359,224.48
2013-11-01 $26.64 $60,912,972.57
2013-12-02 $27.14 $62,068,539.75
2014-01-02 $27.53 $62,967,746.24
2014-02-03 $25.19 $57,610,418.93
2014-03-03 $25.81 $59,036,215.43
2014-04-01 $26.22 $59,957,622.93
2014-05-01 $27.83 $63,658,169.41
2014-06-02 $27.89 $63,784,073.84
2014-07-01 $29.08 $66,513,832.67
2014-08-01 $27.02 $61,796,439.34
2014-09-02 $28.63 $65,493,557.20
2014-10-01 $29.60 $67,714,488.49
2014-11-03 $28.96 $66,241,989.66
2014-12-01 $31.07 $71,072,038.27
2015-01-02 $29.39 $67,228,302.93
2015-02-02 $29.01 $66,351,838.24
2015-03-02 $30.13 $68,921,415.11
2015-04-01 $28.61 $65,440,507.02
2015-05-01 $28.77 $65,811,500.48
2015-06-01 $28.79 $65,860,770.52
2015-07-01 $28.01 $64,069,459.92
2015-08-03 $29.45 $67,379,361.46
2015-09-01 $27.47 $62,854,887.33
2015-10-01 $28.46 $65,118,361.50
2015-11-02 $30.21 $69,111,570.22
2015-12-01 $30.91 $70,714,223.54
2016-01-04 $30.56 $69,907,344.79
2016-02-01 $30.99 $70,897,600.00
2016-03-01 $31.49 $72,036,259.54
2016-04-01 $34.01 $77,816,657.19
2016-05-02 $32.67 $74,743,553.10
2016-06-01 $32.46 $74,279,276.83
2016-07-01 $33.02 $75,553,198.86
2016-08-01 $31.80 $72,757,753.51
2016-09-01 $31.73 $72,591,284.28
2016-10-03 $31.01 $70,956,925.27
2016-11-01 $31.08 $71,109,862.41
2016-12-01 $29.89 $68,392,090.20
2017-01-03 $31.10 $71,168,268.13
2017-02-01 $30.70 $70,249,855.05
2017-03-01 $31.37 $71,783,218.90
2017-04-03 $31.83 $72,847,221.47
2017-05-01 $32.44 $74,239,554.35
2017-06-01 $34.37 $78,655,063.92
2017-07-03 $33.87 $77,519,573.48
2017-08-01 $34.59 $79,148,545.67
2017-09-01 $34.65 $79,288,077.26
2017-10-02 $34.17 $78,209,156.27
2017-11-01 $34.94 $79,955,904.63
2017-12-01 $35.35 $80,911,638.12
2018-01-02 $35.02 $80,155,787.58
2018-02-01 $36.49 $83,518,648.30
2018-03-01 $33.40 $76,443,856.08
2018-04-02 $33.11 $75,770,165.74
2018-05-01 $33.04 $75,629,058.08
2018-06-01 $33.46 $76,571,244.54
2018-07-02 $34.25 $78,382,874.79
2018-08-01 $36.31 $83,113,746.55
2018-09-04 $35.04 $80,194,384.18
2018-10-01 $36.50 $83,533,663.82
2018-11-01 $37.69 $86,263,071.42
2018-12-03 $39.54 $90,497,584.25
2019-01-02 $37.34 $85,471,948.19
2019-02-01 $38.75 $88,696,571.43
2019-03-01 $36.11 $82,650,955.85
2019-04-01 $37.50 $85,835,331.25
2019-05-01 $39.00 $89,271,936.89
2019-06-03 $40.12 $91,826,715.89
2019-07-01 $41.74 $95,544,149.92
2019-08-01 $42.09 $96,341,336.76
2019-09-03 $44.73 $102,397,249.52
2019-10-01 $44.53 $101,934,520.44
2019-11-01 $43.92 $100,536,617.57
2019-12-02 $44.12 $101,006,726.29
2020-01-02 $45.14 $103,337,906.33
2020-02-03 $48.09 $110,085,305.55
2020-03-02 $45.90 $105,087,534.69
2020-04-01 $34.88 $79,849,067.99
2020-05-01 $37.76 $86,447,300.59
2020-06-01 $38.91 $89,083,428.78
2020-07-01 $37.45 $85,742,499.62
2020-08-03 $38.69 $88,574,792.62
2020-09-01 $41.05 $93,970,635.28
2020-10-01 $41.43 $94,848,024.56
2020-11-02 $40.96 $93,769,013.10
2020-12-01 $44.18 $101,152,803.32
2021-01-04 $44.79 $102,553,315.17
2021-02-01 $41.16 $94,234,962.62
2021-03-01 $42.36 $96,996,160.16
2021-04-01 $44.95 $102,920,063.95
2021-05-03 $46.64 $106,782,303.33
2021-06-01 $47.32 $108,351,296.10
2021-07-01 $46.54 $106,561,994.73
2021-08-02 $49.06 $112,329,498.65
2021-09-01 $48.90 $111,955,270.56
2021-10-01 $46.08 $105,498,734.84
2021-11-01 $48.81 $111,767,591.78
2021-12-01 $45.80 $104,875,054.40
2022-01-03 $51.93 $118,912,871.63
2022-02-01 $53.04 $121,440,521.90
2022-03-01 $54.27 $124,268,994.22
2022-04-01 $55.48 $127,039,821.50
2022-05-02 $55.98 $128,192,614.16
2022-06-01 $55.66 $127,445,947.62
2022-07-01 $57.22 $131,034,008.93
2022-08-01 $57.35 $131,319,923.96
2022-09-01 $55.11 $126,191,890.27
2022-10-03 $50.72 $116,144,406.41
2022-11-01 $53.40 $122,275,555.84
2022-12-01 $57.52 $131,712,521.27
2023-01-03 $56.76 $129,979,084.09
2023-02-01 $55.30 $126,635,123.55
2023-03-01 $53.07 $121,536,021.28
2023-04-03 $56.70 $129,834,843.23
2023-05-01 $58.42 $133,789,156.80
2023-06-01 $54.51 $124,843,125.85
2023-07-03 $55.46 $127,010,933.27
2023-08-01 $56.55 $129,506,855.61
2023-09-01 $54.30 $124,350,248.68
2023-10-02 $51.20 $117,244,044.28
2023-11-01 $52.08 $119,273,793.17
2023-12-01 $54.54 $124,910,770.43
2024-01-02 $55.64 $127,425,332.82
2024-02-01 $56.72 $129,897,289.93
2024-03-01 $55.37 $126,809,547.92
2024-04-01 $56.89 $130,294,163.02
2024-05-01 $58.06 $132,979,220.20
2024-06-03 $59.00 $135,127,462.87
2024-07-01 $59.79 $136,934,323.99
2024-08-01 $64.21 $147,062,616.60
2024-09-03 $68.98 $157,991,581.94
2024-10-01 $68.22 $156,243,273.05
2024-11-01 $61.84 $141,646,169.84
2024-12-02 $61.01 $139,735,791.32
2025-01-02 $59.27 $135,763,169.36
2025-02-03 $60.72 $139,079,203.35
2025-03-03 $69.32 $158,773,009.97
2025-04-01 $69.40 $158,950,485.88
2025-05-01 $68.84 $157,668,737.88
2025-06-02 $69.52 $159,240,007.11
2025-07-01 $69.70 $159,638,159.68
2025-08-01 $66.96 $153,380,144.84
2025-09-02 $67.16 $153,826,621.27
2025-10-01 $65.44 $149,889,851.07
2025-11-03 $66.60 $152,561,857.50
2025-12-01 $71.00 $162,630,452.90
2026-01-02 $68.21 $156,234,737.28
2026-02-02 $74.34 $170,272,454.96
2026-03-02 $79.16 $181,326,574.59
2026-04-01 $75.59 $173,152,117.03
2026-05-01 $78.08 $178,842,921.49
2026-06-01 $78.14 $178,980,479.80
2026-07-01 $81.29 $186,207,226.71
2026-08-03 $86.86 $198,967,166.11
Want to test other tickers with this strategy? Try another ticker.