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 2026-05-07.

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 2026-05-07 - $180,322,287.14

Over 64 years, portfolio value grew from $1,000.00 to $180,322,287.14.

Total Invested $773,000.00
Final Portfolio Value $180,322,287.14
Total Gain 23,227.59%
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 23,227.59%, 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 $509,174.57 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 - $509,174.57 📉 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 0.18, 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 $2,892.33
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 $12,089.69
1963-01-01 $0.04 $12,949.53
1963-02-01 $0.04 $14,709.03
1963-03-01 $0.04 $15,668.30
1963-04-02 $0.04 $17,572.02
1963-05-01 $0.04 $18,200.09
1963-06-01 $0.04 $19,298.53
1963-07-02 $0.04 $21,220.91
1963-08-01 $0.04 $21,946.76
1963-09-04 $0.05 $24,469.26
1963-10-01 $0.05 $25,721.88
1963-11-01 $0.05 $26,972.81
1963-12-03 $0.05 $28,741.50
1964-01-01 $0.05 $32,425.39
1964-02-01 $0.06 $34,126.40
1964-03-03 $0.06 $35,523.69
1964-04-01 $0.06 $38,605.46
1964-05-01 $0.06 $39,835.72
1964-06-02 $0.06 $40,835.72
1964-07-01 $0.06 $43,664.85
1964-08-01 $0.07 $46,866.82
1964-09-01 $0.06 $47,442.34
1964-10-01 $0.06 $48,092.09
1964-11-03 $0.06 $47,845.19
1964-12-01 $0.06 $50,026.08
1965-01-01 $0.07 $53,546.03
1965-02-02 $0.07 $59,063.78
1965-03-02 $0.08 $61,950.32
1965-04-01 $0.07 $59,044.96
1965-05-01 $0.08 $64,470.88
1965-06-02 $0.08 $65,470.88
1965-07-01 $0.07 $65,160.50
1965-08-03 $0.08 $66,690.19
1965-09-01 $0.08 $68,550.68
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 $0.08 $80,196.65
1966-02-01 $0.08 $80,963.52
1966-03-01 $0.08 $76,062.43
1966-04-01 $0.08 $81,860.95
1966-05-03 $0.08 $77,013.76
1966-06-01 $0.08 $79,247.85
1966-07-01 $0.07 $76,334.79
1966-08-02 $0.08 $79,501.32
1966-09-01 $0.07 $78,436.28
1966-10-01 $0.07 $79,423.69
1966-11-01 $0.08 $88,819.02
1966-12-01 $0.09 $94,242.71
1967-01-04 $0.09 $99,078.17
1967-02-01 $0.10 $106,166.86
1967-03-01 $0.10 $113,313.28
1967-04-01 $0.10 $118,049.69
1967-05-02 $0.12 $135,913.96
1967-06-01 $0.11 $130,867.11
1967-07-01 $0.12 $144,682.60
1967-08-01 $0.13 $150,818.65
1967-09-01 $0.12 $142,512.32
1967-10-03 $0.13 $148,330.16
1967-11-01 $0.13 $149,931.92
1967-12-01 $0.14 $168,850.77
1968-01-03 $0.13 $161,438.94
1968-02-01 $0.13 $156,129.03
1968-03-01 $0.13 $158,987.81
1968-04-02 $0.14 $171,914.10
1968-05-01 $0.15 $185,508.49
1968-06-01 $0.15 $187,774.64
1968-07-02 $0.15 $188,201.55
1968-08-02 $0.15 $181,814.88
1968-09-04 $0.15 $191,533.99
1968-10-01 $0.15 $187,759.95
1968-11-01 $0.15 $188,432.25
1968-12-03 $0.16 $199,474.58
1969-01-01 $0.15 $191,165.92
1969-02-01 $0.15 $192,834.30
1969-03-01 $0.14 $184,763.74
1969-04-02 $0.15 $197,171.26
1969-05-01 $0.15 $197,830.21
1969-06-03 $0.15 $200,201.57
1969-07-01 $0.15 $193,438.01
1969-08-01 $0.14 $189,915.42
1969-09-03 $0.15 $204,555.84
1969-10-01 $0.16 $219,553.32
1969-11-01 $0.18 $238,287.87
1969-12-02 $0.16 $224,157.77
1970-01-01 $0.17 $237,371.50
1970-02-02 $0.17 $231,156.35
1970-03-02 $0.18 $241,576.56
1970-04-01 $0.17 $234,936.59
1970-05-01 $0.15 $213,648.80
1970-06-01 $0.16 $221,256.20
1970-07-01 $0.15 $207,053.86
1970-08-03 $0.15 $214,384.80
1970-09-01 $0.15 $218,377.80
1970-10-01 $0.16 $226,877.89
1970-11-02 $0.17 $240,777.19
1970-12-01 $0.18 $257,774.69
1971-01-04 $0.18 $256,469.40
1971-02-01 $0.19 $267,882.74
1971-03-01 $0.19 $272,754.23
1971-04-01 $0.20 $297,597.88
1971-05-03 $0.21 $301,730.77
1971-06-01 $0.22 $316,088.56
1971-07-01 $0.22 $328,575.94
1971-08-02 $0.22 $317,671.06
1971-09-01 $0.24 $347,333.06
1971-10-01 $0.24 $352,798.72
1971-11-01 $0.24 $349,780.45
1971-12-01 $0.24 $356,948.99
1972-01-03 $0.26 $392,021.51
1972-02-01 $0.26 $391,394.89
1972-03-01 $0.28 $413,595.43
1972-04-03 $0.27 $413,404.13
1972-05-01 $0.28 $428,376.20
1972-06-01 $0.29 $436,790.02
1972-07-03 $0.29 $444,145.11
1972-08-01 $0.32 $489,144.06
1972-09-01 $0.31 $472,674.52
1972-10-02 $0.31 $466,286.29
1972-11-01 $0.32 $481,111.88
1972-12-01 $0.31 $481,801.46
1973-01-02 $0.32 $495,879.94
1973-02-01 $0.32 $486,311.63
1973-03-01 $0.31 $474,603.13
1973-04-02 $0.31 $472,710.47
1973-05-01 $0.30 $466,030.96
1973-06-01 $0.30 $468,741.26
1973-07-02 $0.31 $487,910.78
1973-08-01 $0.32 $491,925.50
1973-09-04 $0.31 $487,747.32
1973-10-01 $0.32 $506,842.35
1973-11-01 $0.32 $500,887.62
1973-12-03 $0.28 $442,920.85
1974-01-02 $0.28 $437,349.47
1974-02-01 $0.26 $412,442.21
1974-03-01 $0.26 $404,638.57
1974-04-01 $0.25 $388,845.69
1974-05-01 $0.23 $372,958.94
1974-06-03 $0.24 $388,663.22
1974-07-01 $0.24 $389,147.69
1974-08-01 $0.19 $302,420.78
1974-09-03 $0.16 $260,991.78
1974-10-01 $0.12 $193,698.49
1974-11-01 $0.14 $231,877.54
1974-12-02 $0.12 $191,069.86
1975-01-02 $0.13 $207,055.95
1975-02-03 $0.16 $263,113.69
1975-03-03 $0.16 $272,144.29
1975-04-01 $0.18 $291,391.60
1975-05-01 $0.19 $322,105.66
1975-06-02 $0.21 $353,874.10
1975-07-01 $0.21 $349,305.23
1975-08-01 $0.18 $305,061.04
1975-09-02 $0.17 $293,858.54
1975-10-01 $0.16 $277,487.62
1975-11-03 $0.19 $322,092.90
1975-12-01 $0.21 $353,266.67
1976-01-02 $0.20 $336,201.84
1976-02-02 $0.22 $372,432.78
1976-03-01 $0.20 $351,227.70
1976-04-01 $0.21 $356,458.71
1976-05-03 $0.20 $337,002.09
1976-06-01 $0.19 $331,333.99
1976-07-01 $0.20 $348,147.38
1976-08-02 $0.21 $363,198.16
1976-09-01 $0.21 $365,763.55
1976-10-01 $0.20 $358,499.44
1976-11-01 $0.20 $348,924.08
1976-12-01 $0.19 $337,877.38
1977-01-03 $0.19 $337,804.29
1977-02-01 $0.18 $321,053.69
1977-03-01 $0.19 $342,018.39
1977-04-01 $0.19 $340,101.15
1977-05-02 $0.18 $325,741.51
1977-06-01 $0.18 $328,942.73
1977-07-01 $0.18 $331,112.80
1977-08-01 $0.20 $352,248.09
1977-09-01 $0.20 $358,857.15
1977-10-03 $0.20 $365,639.16
1977-11-01 $0.19 $337,023.28
1977-12-01 $0.19 $349,482.70
1978-01-03 $0.18 $337,753.59
1978-02-01 $0.18 $334,110.67
1978-03-01 $0.19 $340,931.54
1978-04-03 $0.19 $356,592.52
1978-05-01 $0.22 $403,795.51
1978-06-01 $0.22 $405,982.94
1978-07-03 $0.21 $397,810.03
1978-08-01 $0.22 $413,275.92
1978-09-01 $0.23 $436,027.22
1978-10-02 $0.23 $437,510.79
1978-11-01 $0.23 $427,480.71
1978-12-01 $0.22 $418,139.16
1979-01-02 $0.23 $434,072.70
1979-02-01 $0.23 $437,567.45
1979-03-01 $0.22 $421,064.68
1979-04-02 $0.22 $411,762.74
1979-05-01 $0.21 $405,136.97
1979-06-01 $0.21 $399,767.12
1979-07-02 $0.21 $392,764.67
1979-08-01 $0.21 $406,726.66
1979-09-04 $0.21 $411,625.50
1979-10-01 $0.20 $382,228.84
1979-11-01 $0.19 $364,712.76
1979-12-03 $0.19 $365,887.95
1980-01-02 $0.19 $365,537.80
1980-02-01 $0.19 $378,722.44
1980-03-03 $0.18 $348,501.39
1980-04-01 $0.18 $346,185.76
1980-05-01 $0.18 $362,478.66
1980-06-02 $0.19 $371,843.54
1980-07-01 $0.19 $373,141.06
1980-08-01 $0.21 $421,139.21
1980-09-02 $0.21 $413,573.89
1980-10-01 $0.20 $388,889.52
1980-11-03 $0.18 $357,845.92
1980-12-01 $0.18 $362,191.37
1981-01-02 $0.20 $404,924.82
1981-02-02 $0.20 $398,453.78
1981-03-02 $0.21 $432,408.78
1981-04-01 $0.22 $449,446.62
1981-05-01 $0.21 $418,343.74
1981-06-01 $0.23 $457,653.58
1981-07-01 $0.21 $431,616.97
1981-08-03 $0.21 $423,234.20
1981-09-01 $0.20 $405,423.75
1981-10-01 $0.22 $442,844.28
1981-11-02 $0.23 $469,516.77
1981-12-01 $0.23 $468,506.70
1982-01-04 $0.22 $454,763.11
1982-02-01 $0.20 $419,645.33
1982-03-01 $0.19 $402,542.83
1982-04-01 $0.22 $446,930.04
1982-05-03 $0.22 $458,049.11
1982-06-01 $0.21 $445,207.33
1982-07-01 $0.22 $466,914.32
1982-08-02 $0.25 $521,523.20
1982-09-01 $0.26 $538,117.00
1982-10-01 $0.28 $582,881.35
1982-11-01 $0.30 $636,870.77
1982-12-01 $0.35 $732,541.44
1983-01-03 $0.35 $733,541.44
1983-02-01 $0.33 $694,987.47
1983-03-01 $0.34 $724,795.36
1983-04-04 $0.38 $795,631.21
1983-05-02 $0.38 $805,776.02
1983-06-01 $0.36 $768,318.69
1983-07-01 $0.35 $744,052.39
1983-08-01 $0.32 $691,108.22
1983-09-01 $0.36 $764,758.43
1983-10-03 $0.37 $782,061.30
1983-11-01 $0.37 $798,209.63
1983-12-01 $0.40 $856,989.28
1984-01-03 $0.38 $819,559.87
1984-02-01 $0.36 $772,463.56
1984-03-01 $0.38 $815,843.45
1984-04-02 $0.40 $858,924.51
1984-05-01 $0.41 $889,273.06
1984-06-01 $0.41 $874,602.36
1984-07-02 $0.42 $910,163.96
1984-08-01 $0.44 $956,871.11
1984-09-04 $0.46 $985,722.38
1984-10-01 $0.47 $1,011,958.94
1984-11-01 $0.49 $1,061,338.61
1984-12-03 $0.46 $1,006,637.33
1985-01-02 $0.47 $1,011,721.69
1985-02-01 $0.45 $977,975.24
1985-03-01 $0.49 $1,066,951.99
1985-04-01 $0.53 $1,160,799.19
1985-05-01 $0.51 $1,114,124.65
1985-06-03 $0.52 $1,133,796.56
1985-07-01 $0.53 $1,149,231.65
1985-08-01 $0.57 $1,240,574.48
1985-09-03 $0.55 $1,210,034.74
1985-10-01 $0.54 $1,192,243.32
1985-11-01 $0.57 $1,237,953.23
1985-12-02 $0.64 $1,411,467.71
1986-01-02 $0.65 $1,433,983.62
1986-02-03 $0.67 $1,462,973.26
1986-03-03 $0.74 $1,634,188.38
1986-04-01 $0.81 $1,789,449.65
1986-05-01 $0.89 $1,966,567.22
1986-06-02 $0.90 $1,978,442.76
1986-07-01 $1.02 $2,249,479.50
1986-08-01 $0.91 $2,013,691.96
1986-09-02 $0.87 $1,922,562.46
1986-10-01 $0.82 $1,811,272.69
1986-11-03 $0.89 $1,971,505.17
1986-12-01 $0.87 $1,919,839.25
1987-01-02 $0.92 $2,041,248.12
1987-02-02 $1.04 $2,303,259.45
1987-03-02 $1.09 $2,411,387.85
1987-04-01 $1.12 $2,467,884.85
1987-05-01 $1.02 $2,259,856.24
1987-06-01 $1.05 $2,321,568.59
1987-07-01 $1.08 $2,385,155.11
1987-08-03 $1.16 $2,569,629.82
1987-09-01 $1.24 $2,747,376.69
1987-10-01 $1.22 $2,709,369.14
1987-11-02 $1.02 $2,265,651.10
1987-12-01 $0.92 $2,041,731.30
1988-01-04 $0.99 $2,201,379.05
1988-02-01 $0.90 $2,002,254.72
1988-03-01 $0.95 $2,099,915.52
1988-04-04 $0.95 $2,117,407.51
1988-05-02 $0.97 $2,146,267.12
1988-06-01 $0.97 $2,147,267.12
1988-07-01 $0.98 $2,171,830.45
1988-08-01 $0.96 $2,137,689.45
1988-09-01 $1.00 $2,223,069.44
1988-10-03 $1.10 $2,445,549.05
1988-11-01 $1.11 $2,467,812.93
1988-12-01 $1.09 $2,436,164.83
1989-01-03 $1.11 $2,487,171.12
1989-02-01 $1.20 $2,681,142.17
1989-03-01 $1.23 $2,746,490.92
1989-04-03 $1.34 $2,989,637.22
1989-05-01 $1.41 $3,156,326.11
1989-06-01 $1.50 $3,344,688.93
1989-07-03 $1.47 $3,293,070.97
1989-08-01 $1.73 $3,874,348.38
1989-09-01 $1.75 $3,904,368.29
1989-10-02 $1.79 $3,999,265.19
1989-11-01 $1.90 $4,248,396.34
1989-12-01 $2.07 $4,627,147.93
1990-01-02 $2.04 $4,576,813.45
1990-02-01 $1.80 $4,035,051.00
1990-03-01 $1.85 $4,153,434.63
1990-04-02 $2.00 $4,487,436.39
1990-05-01 $2.02 $4,532,720.75
1990-06-01 $2.39 $5,345,771.72
1990-07-02 $2.36 $5,296,871.19
1990-08-01 $2.40 $5,386,893.60
1990-09-04 $2.26 $5,076,255.69
1990-10-01 $2.21 $4,967,248.79
1990-11-01 $2.40 $5,385,912.96
1990-12-03 $2.50 $5,605,365.00
1991-01-02 $2.42 $5,426,516.37
1991-02-01 $2.52 $5,667,359.99
1991-03-01 $2.82 $6,328,053.97
1991-04-01 $2.94 $6,599,286.46
1991-05-01 $2.91 $6,540,024.05
1991-06-03 $3.03 $6,812,265.11
1991-07-01 $3.02 $6,782,640.24
1991-08-01 $3.28 $7,374,094.99
1991-09-03 $3.50 $7,874,772.67
1991-10-01 $3.52 $7,904,898.83
1991-11-01 $3.58 $8,042,717.67
1991-12-02 $3.90 $8,773,711.65
1992-01-02 $4.36 $9,797,036.65
1992-02-03 $4.28 $9,630,176.47
1992-03-02 $4.42 $9,936,409.18
1992-04-01 $4.47 $10,049,398.90
1992-05-01 $4.52 $10,157,638.88
1992-06-01 $4.88 $10,970,632.86
1992-07-01 $4.51 $10,146,147.13
1992-08-03 $4.70 $10,577,601.44
1992-09-01 $4.78 $10,763,091.94
1992-10-01 $4.39 $9,873,222.21
1992-11-02 $4.55 $10,244,460.43
1992-12-01 $4.36 $9,816,333.38
1993-01-04 $4.62 $10,405,688.39
1993-02-01 $4.73 $10,654,445.76
1993-03-01 $4.64 $10,438,644.02
1993-04-01 $4.74 $10,666,936.58
1993-05-03 $4.38 $9,859,363.56
1993-06-01 $4.59 $10,326,897.71
1993-07-01 $4.77 $10,746,124.02
1993-08-02 $4.83 $10,872,072.04
1993-09-01 $4.73 $10,654,386.98
1993-10-01 $4.68 $10,540,710.24
1993-11-01 $4.80 $10,824,055.97
1993-12-01 $4.73 $10,648,278.31
1994-01-03 $4.98 $11,216,338.59
1994-02-01 $4.64 $10,461,183.28
1994-03-01 $4.74 $10,682,754.10
1994-04-04 $4.52 $10,196,533.17
1994-05-02 $4.71 $10,609,191.39
1994-06-01 $4.61 $10,388,508.46
1994-07-01 $4.70 $10,597,218.15
1994-08-01 $5.01 $11,298,328.12
1994-09-01 $5.19 $11,713,071.02
1994-10-03 $5.59 $12,594,868.24
1994-11-01 $5.74 $12,947,499.59
1994-12-01 $5.75 $12,965,378.94
1995-01-03 $5.89 $13,287,303.85
1995-02-01 $5.95 $13,416,681.11
1995-03-01 $6.29 $14,188,019.29
1995-04-03 $6.60 $14,890,033.73
1995-05-01 $6.59 $14,858,806.47
1995-06-01 $6.97 $15,730,051.64
1995-07-03 $7.40 $16,694,565.96
1995-08-01 $7.63 $17,213,217.93
1995-09-01 $7.36 $16,599,467.41
1995-10-02 $7.93 $17,890,952.88
1995-11-01 $8.26 $18,638,756.04
1995-12-01 $8.75 $19,744,605.44
1996-01-02 $8.66 $19,542,044.75
1996-02-01 $8.72 $19,673,325.43
1996-03-01 $9.48 $21,400,640.88
1996-04-01 $9.76 $22,023,137.37
1996-05-01 $9.47 $21,370,625.60
1996-06-03 $10.71 $24,181,840.91
1996-07-01 $11.46 $25,885,586.64
1996-08-01 $11.17 $25,231,256.47
1996-09-03 $11.78 $26,608,516.85
1996-10-01 $11.67 $26,344,685.24
1996-11-01 $11.70 $26,411,382.58
1996-12-02 $11.87 $26,806,107.76
1997-01-02 $12.10 $27,333,998.81
1997-02-03 $13.88 $31,352,768.99
1997-03-03 $14.09 $31,814,832.12
1997-04-01 $13.12 $29,643,212.18
1997-05-01 $14.53 $32,813,199.00
1997-06-02 $15.81 $35,719,206.65
1997-07-01 $16.08 $36,322,758.05
1997-08-01 $16.08 $36,323,758.05
1997-09-02 $14.03 $31,693,315.96
1997-10-01 $14.55 $32,865,907.77
1997-11-03 $13.68 $30,910,202.62
1997-12-01 $15.20 $34,335,881.35
1998-01-02 $15.76 $35,599,947.91
1998-02-02 $15.70 $35,467,995.70
1998-03-02 $16.01 $36,167,059.74
1998-04-01 $19.02 $42,971,629.48
1998-05-01 $17.97 $40,607,531.29
1998-06-01 $18.75 $42,374,073.70
1998-07-01 $20.27 $45,790,937.84
1998-08-03 $19.41 $43,856,158.91
1998-09-01 $16.13 $36,447,666.25
1998-10-01 $13.33 $30,114,477.89
1998-11-02 $16.82 $38,012,176.41
1998-12-01 $16.59 $37,487,565.82
1999-01-04 $15.95 $36,046,729.56
1999-02-01 $15.19 $34,337,593.96
1999-03-01 $15.12 $34,170,939.37
1999-04-01 $14.50 $32,779,870.71
1999-05-03 $16.42 $37,117,885.19
1999-06-01 $16.45 $37,186,148.56
1999-07-01 $15.48 $34,985,484.76
1999-08-02 $14.33 $32,391,219.85
1999-09-01 $14.32 $32,358,511.97
1999-10-01 $11.74 $26,537,864.68
1999-11-01 $14.12 $31,914,028.74
1999-12-01 $16.36 $36,973,556.99
2000-01-03 $13.52 $30,569,432.11
2000-02-01 $13.94 $31,519,360.08
2000-03-01 $12.23 $27,656,693.76
2000-04-03 $11.87 $26,842,890.86
2000-05-01 $11.14 $25,176,831.18
2000-06-01 $12.82 $28,988,380.63
2000-07-03 $14.05 $31,779,923.58
2000-08-01 $15.22 $34,409,352.82
2000-09-01 $13.10 $29,631,260.89
2000-10-02 $13.81 $31,233,566.91
2000-11-01 $14.75 $33,357,898.70
2000-12-01 $15.11 $34,174,236.83
2001-01-02 $14.78 $33,419,617.64
2001-02-01 $13.96 $31,567,258.53
2001-03-01 $12.81 $28,963,309.77
2001-04-02 $11.18 $25,290,477.45
2001-05-01 $11.62 $26,273,318.60
2001-06-01 $11.66 $26,373,608.11
2001-07-02 $11.16 $25,254,497.64
2001-08-01 $10.79 $24,413,704.21
2001-09-04 $12.12 $27,416,550.59
2001-10-01 $11.41 $25,807,177.18
2001-11-01 $12.03 $27,207,999.40
2001-12-03 $11.56 $26,153,601.30
2002-01-02 $11.79 $26,682,954.90
2002-02-01 $11.10 $25,115,687.24
2002-03-01 $12.03 $27,213,420.42
2002-04-01 $13.05 $29,523,934.14
2002-05-01 $14.37 $32,528,137.41
2002-06-03 $13.48 $30,502,468.70
2002-07-01 $14.11 $31,931,485.11
2002-08-01 $12.50 $28,294,497.15
2002-09-03 $12.50 $28,289,838.00
2002-10-01 $12.58 $28,481,926.42
2002-11-01 $11.77 $26,645,203.97
2002-12-02 $11.41 $25,833,296.08
2003-01-02 $11.32 $25,634,264.68
2003-02-03 $10.14 $22,948,953.94
2003-03-03 $9.90 $22,412,670.97
2003-04-01 $10.26 $23,223,822.94
2003-05-01 $10.27 $23,253,572.43
2003-06-02 $11.63 $26,336,645.78
2003-07-01 $11.86 $26,861,241.56
2003-08-01 $11.42 $25,856,896.61
2003-09-02 $11.17 $25,297,405.17
2003-10-01 $11.26 $25,486,706.42
2003-11-03 $11.97 $27,107,848.71
2003-12-01 $12.12 $27,435,886.65
2004-01-02 $12.97 $29,379,927.94
2004-02-02 $12.78 $28,949,142.37
2004-03-01 $12.79 $28,955,965.28
2004-04-01 $13.10 $29,665,817.03
2004-05-03 $13.11 $29,690,254.99
2004-06-01 $13.22 $29,955,196.32
2004-07-01 $13.10 $29,683,473.90
2004-08-02 $11.50 $26,059,515.23
2004-09-01 $11.62 $26,313,978.95
2004-10-01 $10.55 $23,901,655.76
2004-11-01 $10.61 $24,033,095.35
2004-12-01 $10.48 $23,732,273.79
2005-01-03 $10.94 $24,789,511.18
2005-02-01 $10.91 $24,718,891.87
2005-03-01 $11.40 $25,823,962.02
2005-04-01 $10.97 $24,858,588.80
2005-05-02 $11.55 $26,175,198.06
2005-06-01 $11.82 $26,788,969.66
2005-07-01 $11.26 $25,522,716.02
2005-08-01 $11.71 $26,527,453.19
2005-09-01 $11.71 $26,534,485.40
2005-10-03 $11.60 $26,296,727.30
2005-11-01 $11.45 $25,956,927.77
2005-12-01 $11.58 $26,245,332.69
2006-01-03 $11.05 $25,057,820.22
2006-02-01 $11.22 $25,426,408.67
2006-03-01 $11.44 $25,923,689.02
2006-04-03 $11.40 $25,842,396.53
2006-05-01 $11.43 $25,905,120.99
2006-06-01 $11.96 $27,109,714.41
2006-07-03 $11.89 $26,964,222.88
2006-08-01 $12.15 $27,549,643.10
2006-09-01 $12.36 $28,023,174.72
2006-10-02 $12.29 $27,862,632.21
2006-11-01 $12.88 $29,203,549.39
2006-12-01 $12.95 $29,355,671.19
2007-01-03 $13.50 $30,623,668.30
2007-02-01 $13.37 $30,322,099.60
2007-03-01 $12.93 $29,327,067.37
2007-04-02 $13.58 $30,807,352.44
2007-05-01 $14.73 $33,417,956.64
2007-06-01 $14.78 $33,526,896.62
2007-07-02 $14.81 $33,598,897.66
2007-08-01 $15.01 $34,053,748.92
2007-09-04 $15.32 $34,757,948.41
2007-10-01 $16.42 $37,243,099.87
2007-11-01 $17.27 $39,173,801.74
2007-12-03 $17.73 $40,228,200.38
2008-01-02 $17.42 $39,511,301.92
2008-02-01 $16.90 $38,328,698.54
2008-03-03 $16.83 $38,174,477.11
2008-04-01 $17.63 $39,996,309.88
2008-05-01 $16.96 $38,467,487.21
2008-06-02 $16.36 $37,107,917.60
2008-07-01 $14.73 $33,421,740.15
2008-08-01 $15.35 $34,825,152.33
2008-09-02 $15.01 $34,052,840.01
2008-10-01 $15.75 $35,748,092.46
2008-11-03 $13.22 $30,000,093.04
2008-12-01 $13.00 $29,510,606.09
2009-01-02 $13.47 $30,556,781.17
2009-02-02 $12.39 $28,121,215.31
2009-03-02 $11.64 $26,424,554.19
2009-04-01 $13.30 $30,183,600.63
2009-05-01 $12.59 $28,576,527.26
2009-06-01 $14.53 $32,984,785.44
2009-07-01 $14.70 $33,376,097.10
2009-08-03 $14.83 $33,662,142.24
2009-09-01 $14.51 $32,936,957.32
2009-10-01 $16.01 $36,347,781.22
2009-11-02 $16.19 $36,759,336.39
2009-12-01 $17.63 $40,026,188.62
2010-01-04 $17.32 $39,310,475.39
2010-02-01 $16.51 $37,478,271.92
2010-03-01 $16.17 $36,714,280.12
2010-04-01 $16.93 $38,426,289.53
2010-05-03 $16.45 $37,357,205.30
2010-06-01 $15.70 $35,641,822.46
2010-07-01 $15.44 $35,061,360.21
2010-08-02 $17.41 $39,533,496.53
2010-09-01 $17.69 $40,165,250.32
2010-10-01 $18.39 $41,748,659.08
2010-11-01 $19.19 $43,578,655.07
2010-12-01 $20.26 $46,006,883.45
2011-01-03 $20.42 $46,377,643.82
2011-02-01 $19.74 $44,835,571.75
2011-03-01 $20.33 $46,159,225.17
2011-04-01 $21.20 $48,149,539.15
2011-05-02 $21.36 $48,508,688.25
2011-06-01 $21.06 $47,822,024.69
2011-07-01 $21.63 $49,128,860.80
2011-08-01 $21.52 $48,870,108.23
2011-09-01 $22.38 $50,833,695.93
2011-10-03 $20.93 $47,527,240.32
2011-11-01 $21.44 $48,705,152.08
2011-12-01 $21.53 $48,906,285.00
2012-01-03 $22.60 $51,329,546.26
2012-02-01 $21.86 $49,654,686.22
2012-03-01 $22.42 $50,936,385.06
2012-04-02 $24.06 $54,657,323.97
2012-05-01 $24.97 $56,715,167.72
2012-06-01 $23.72 $53,885,192.37
2012-07-02 $25.79 $58,581,634.63
2012-08-01 $26.47 $60,134,030.40
2012-09-04 $24.36 $55,347,148.02
2012-10-01 $25.25 $57,368,572.11
2012-11-01 $24.56 $55,800,074.33
2012-12-03 $24.76 $56,259,176.26
2013-01-02 $24.91 $56,591,306.28
2013-02-01 $24.87 $56,501,992.17
2013-03-01 $25.64 $58,248,942.90
2013-04-01 $26.99 $61,324,630.05
2013-05-01 $28.17 $63,993,902.68
2013-06-03 $27.23 $61,872,400.80
2013-07-01 $27.18 $61,766,732.72
2013-08-01 $27.26 $61,935,659.44
2013-09-03 $25.46 $57,860,562.36
2013-10-01 $25.68 $58,359,252.98
2013-11-01 $26.81 $60,912,977.45
2013-12-02 $27.32 $62,068,519.04
2014-01-02 $27.71 $62,967,714.96
2014-02-03 $25.35 $57,610,421.22
2014-03-03 $25.98 $59,036,218.70
2014-04-01 $26.38 $59,957,638.22
2014-05-01 $28.01 $63,658,178.88
2014-06-02 $28.07 $63,784,062.27
2014-07-01 $29.27 $66,513,827.83
2014-08-01 $27.19 $61,796,412.46
2014-09-02 $28.82 $65,493,578.33
2014-10-01 $29.80 $67,714,460.85
2014-11-03 $29.15 $66,242,020.89
2014-12-01 $31.27 $71,072,055.46
2015-01-02 $29.58 $67,228,322.41
2015-02-02 $29.19 $66,351,833.76
2015-03-02 $30.32 $68,921,428.30
2015-04-01 $28.79 $65,440,552.20
2015-05-01 $28.95 $65,811,517.51
2015-06-01 $28.98 $65,860,798.71
2015-07-01 $28.19 $64,069,475.38
2015-08-03 $29.64 $67,379,389.62
2015-09-01 $27.65 $62,854,885.55
2015-10-01 $28.65 $65,118,365.77
2015-11-02 $30.40 $69,111,562.07
2015-12-01 $31.11 $70,714,233.72
2016-01-04 $30.75 $69,907,377.97
2016-02-01 $31.19 $70,897,621.74
2016-03-01 $31.69 $72,036,237.12
2016-04-01 $34.23 $77,816,692.96
2016-05-02 $32.88 $74,743,554.43
2016-06-01 $32.67 $74,279,253.69
2016-07-01 $33.23 $75,553,153.15
2016-08-01 $32.00 $72,757,790.63
2016-09-01 $31.93 $72,591,294.32
2016-10-03 $31.21 $70,956,958.32
2016-11-01 $31.28 $71,109,874.79
2016-12-01 $30.08 $68,392,093.77
2017-01-03 $31.30 $71,168,270.17
2017-02-01 $30.90 $70,249,879.11
2017-03-01 $31.57 $71,783,213.57
2017-04-03 $32.04 $72,847,209.88
2017-05-01 $32.65 $74,239,564.01
2017-06-01 $34.59 $78,655,073.67
2017-07-03 $34.09 $77,519,535.89
2017-08-01 $34.81 $79,148,507.87
2017-09-01 $34.87 $79,288,061.54
2017-10-02 $34.40 $78,209,189.76
2017-11-01 $35.16 $79,955,911.40
2017-12-01 $35.58 $80,911,670.29
2018-01-02 $35.25 $80,155,843.35
2018-02-01 $36.73 $83,518,632.98
2018-03-01 $33.62 $76,443,864.13
2018-04-02 $33.32 $75,770,138.58
2018-05-01 $33.26 $75,629,083.74
2018-06-01 $33.67 $76,571,209.49
2018-07-02 $34.47 $78,382,875.06
2018-08-01 $36.55 $83,113,732.86
2018-09-04 $35.26 $80,194,392.18
2018-10-01 $36.73 $83,533,650.10
2018-11-01 $37.93 $86,263,096.66
2018-12-03 $39.79 $90,497,588.53
2019-01-02 $37.58 $85,471,977.10
2019-02-01 $39.00 $88,696,603.71
2019-03-01 $36.34 $82,650,935.54
2019-04-01 $37.74 $85,835,304.03
2019-05-01 $39.25 $89,271,916.04
2019-06-03 $40.37 $91,826,710.41
2019-07-01 $42.01 $95,544,154.43
2019-08-01 $42.36 $96,341,352.76
2019-09-03 $45.02 $102,397,258.79
2019-10-01 $44.82 $101,934,554.53
2019-11-01 $44.20 $100,536,610.68
2019-12-02 $44.41 $101,006,729.54
2020-01-02 $45.43 $103,337,920.16
2020-02-03 $48.40 $110,085,303.87
2020-03-02 $46.20 $105,087,530.30
2020-04-01 $35.10 $79,849,105.67
2020-05-01 $38.01 $86,447,326.51
2020-06-01 $39.16 $89,083,444.85
2020-07-01 $37.69 $85,742,495.23
2020-08-03 $38.94 $88,574,821.97
2020-09-01 $41.31 $93,970,653.86
2020-10-01 $41.70 $94,848,018.14
2020-11-02 $41.22 $93,769,018.85
2020-12-01 $44.47 $101,152,803.03
2021-01-04 $45.08 $102,553,283.88
2021-02-01 $41.42 $94,234,974.07
2021-03-01 $42.64 $96,996,150.76
2021-04-01 $45.24 $102,920,060.59
2021-05-03 $46.94 $106,782,289.03
2021-06-01 $47.63 $108,351,298.61
2021-07-01 $46.84 $106,561,991.88
2021-08-02 $49.38 $112,329,499.88
2021-09-01 $49.21 $111,955,266.25
2021-10-01 $46.37 $105,498,750.03
2021-11-01 $49.13 $111,767,598.31
2021-12-01 $46.10 $104,875,047.35
2022-01-03 $52.27 $118,912,878.72
2022-02-01 $53.38 $121,440,515.38
2022-03-01 $54.62 $124,268,971.19
2022-04-01 $55.84 $127,039,822.10
2022-05-02 $56.34 $128,192,620.62
2022-06-01 $56.02 $127,445,959.44
2022-07-01 $57.59 $131,033,983.76
2022-08-01 $57.72 $131,319,945.79
2022-09-01 $55.46 $126,191,893.92
2022-10-03 $51.05 $116,144,408.73
2022-11-01 $53.74 $122,275,534.19
2022-12-01 $57.89 $131,712,516.83
2023-01-03 $57.13 $129,979,087.41
2023-02-01 $55.66 $126,635,119.79
2023-03-01 $53.41 $121,536,046.53
2023-04-03 $57.06 $129,834,854.29
2023-05-01 $58.80 $133,789,170.15
2023-06-01 $54.87 $124,843,133.50
2023-07-03 $55.82 $127,010,937.65
2023-08-01 $56.92 $129,506,869.94
2023-09-01 $54.65 $124,350,242.72
2023-10-02 $51.53 $117,244,059.53
2023-11-01 $52.42 $119,273,797.18
2023-12-01 $54.89 $124,910,782.33
2024-01-02 $56.00 $127,425,331.22
2024-02-01 $57.08 $129,897,305.22
2024-03-01 $55.73 $126,809,559.60
2024-04-01 $57.26 $130,294,171.44
2024-05-01 $58.44 $132,979,224.37
2024-06-03 $59.38 $135,127,468.97
2024-07-01 $60.17 $136,934,325.81
2024-08-01 $64.63 $147,062,594.14
2024-09-03 $69.43 $157,991,599.25
2024-10-01 $68.66 $156,243,278.86
2024-11-01 $62.24 $141,646,161.73
2024-12-02 $61.40 $139,735,812.89
2025-01-02 $59.66 $135,763,176.19
2025-02-03 $61.11 $139,079,213.47
2025-03-03 $69.77 $158,773,056.96
2025-04-01 $69.85 $158,950,494.64
2025-05-01 $69.28 $157,668,728.05
2025-06-02 $69.97 $159,240,011.96
2025-07-01 $70.15 $159,638,151.83
2025-08-01 $67.40 $153,380,161.95
2025-09-02 $67.59 $153,826,628.25
2025-10-01 $65.86 $149,889,872.25
2025-11-03 $67.03 $152,561,864.75
2025-12-01 $71.46 $162,630,452.38
2026-01-02 $68.65 $156,234,740.85
2026-02-02 $74.82 $170,272,462.63
2026-03-02 $79.67 $181,326,591.44
2026-04-01 $76.08 $173,152,122.24
2026-05-01 $78.58 $178,842,926.33
Want to test other tickers with this strategy? Try another ticker.