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)

1962-01-03 - $1,000.00 2025-05-31 - $159,460,152.06

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

📈 1973-03-14 - $509,174.53 📉 1974-10-04 - $169,830.29

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
Want to test other tickers with this strategy? Try another ticker.