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 2026-09-20.

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 2026-09-20 - $203,358,451.99

Over 65 years, portfolio value grew from $1,000.00 to $203,358,451.99.

Total Invested $777,000.00
Final Portfolio Value $203,358,451.99
Total Gain 26,072.26%
Annualized Return 12.43%

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 26,072.26%, with an annualized return of 12.43%.

Drawdown and Risk

The maximum drawdown recorded during this period was 66.65%. This drawdown began after a peak asset of $509,174.79 on 1973-03-14, and reached its lowest point on 1974-10-04 when the asset fell to $169,830.39. 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 - $509,174.79 📉 1974-10-04 - $169,830.39

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 $2,892.33
1962-04-03 $0.04 $4,053.89
1962-05-01 $0.04 $4,895.95
1962-06-01 $0.04 $5,446.06
1962-07-03 $0.03 $6,126.76
1962-08-01 $0.04 $7,692.61
1962-09-01 $0.04 $8,636.56
1962-10-02 $0.03 $8,931.69
1962-11-01 $0.04 $10,147.44
1962-12-01 $0.04 $12,089.68
1963-01-01 $0.04 $12,949.52
1963-02-01 $0.04 $14,709.03
1963-03-01 $0.04 $15,668.31
1963-04-02 $0.04 $17,572.02
1963-05-01 $0.04 $18,200.07
1963-06-01 $0.04 $19,298.52
1963-07-02 $0.04 $21,220.91
1963-08-01 $0.04 $21,946.73
1963-09-04 $0.05 $24,469.27
1963-10-01 $0.05 $25,721.89
1963-11-01 $0.05 $26,972.82
1963-12-03 $0.05 $28,741.49
1964-01-01 $0.05 $32,425.39
1964-02-01 $0.05 $34,126.45
1964-03-03 $0.06 $35,523.70
1964-04-01 $0.06 $38,605.44
1964-05-01 $0.06 $39,835.71
1964-06-02 $0.06 $40,835.71
1964-07-01 $0.06 $43,664.83
1964-08-01 $0.06 $46,866.77
1964-09-01 $0.06 $47,442.32
1964-10-01 $0.06 $48,092.09
1964-11-03 $0.06 $47,845.18
1964-12-01 $0.06 $50,026.06
1965-01-01 $0.07 $53,546.06
1965-02-02 $0.07 $59,063.81
1965-03-02 $0.07 $61,950.29
1965-04-01 $0.07 $59,044.96
1965-05-01 $0.08 $64,470.87
1965-06-02 $0.08 $65,470.87
1965-07-01 $0.07 $65,160.49
1965-08-03 $0.07 $66,690.24
1965-09-01 $0.08 $68,550.72
1965-10-01 $0.08 $69,928.80
1965-11-02 $0.07 $69,592.61
1965-12-01 $0.08 $74,822.36
1966-01-01 $0.08 $80,196.64
1966-02-01 $0.08 $80,963.55
1966-03-01 $0.08 $76,062.40
1966-04-01 $0.08 $81,860.98
1966-05-03 $0.08 $77,013.73
1966-06-01 $0.08 $79,247.94
1966-07-01 $0.07 $76,334.79
1966-08-02 $0.08 $79,501.27
1966-09-01 $0.07 $78,436.27
1966-10-01 $0.07 $79,423.71
1966-11-01 $0.08 $88,818.96
1966-12-01 $0.09 $94,242.74
1967-01-04 $0.09 $99,078.23
1967-02-01 $0.09 $106,166.80
1967-03-01 $0.10 $113,313.38
1967-04-01 $0.10 $118,049.63
1967-05-02 $0.12 $135,914.04
1967-06-01 $0.11 $130,867.06
1967-07-01 $0.12 $144,682.66
1967-08-01 $0.13 $150,818.52
1967-09-01 $0.12 $142,512.36
1967-10-03 $0.12 $148,330.20
1967-11-01 $0.12 $149,931.88
1967-12-01 $0.14 $168,850.69
1968-01-03 $0.13 $161,438.86
1968-02-01 $0.13 $156,129.10
1968-03-01 $0.13 $158,987.83
1968-04-02 $0.14 $171,914.26
1968-05-01 $0.15 $185,508.51
1968-06-01 $0.15 $187,774.75
1968-07-02 $0.15 $188,201.54
1968-08-02 $0.14 $181,814.69
1968-09-04 $0.15 $191,534.08
1968-10-01 $0.15 $187,759.88
1968-11-01 $0.15 $188,432.43
1968-12-03 $0.15 $199,474.58
1969-01-01 $0.15 $191,165.85
1969-02-01 $0.15 $192,834.39
1969-03-01 $0.14 $184,763.68
1969-04-02 $0.15 $197,171.35
1969-05-01 $0.15 $197,830.05
1969-06-03 $0.15 $200,201.46
1969-07-01 $0.14 $193,438.08
1969-08-01 $0.14 $189,915.20
1969-09-03 $0.15 $204,555.72
1969-10-01 $0.16 $219,553.50
1969-11-01 $0.17 $238,287.95
1969-12-02 $0.16 $224,157.79
1970-01-01 $0.17 $237,371.49
1970-02-02 $0.17 $231,156.50
1970-03-02 $0.17 $241,576.60
1970-04-01 $0.17 $234,936.57
1970-05-01 $0.15 $213,648.64
1970-06-01 $0.16 $221,256.32
1970-07-01 $0.15 $207,053.88
1970-08-03 $0.15 $214,384.79
1970-09-01 $0.15 $218,377.58
1970-10-01 $0.16 $226,877.74
1970-11-02 $0.17 $240,777.08
1970-12-01 $0.18 $257,774.79
1971-01-04 $0.18 $256,469.60
1971-02-01 $0.18 $267,882.80
1971-03-01 $0.19 $272,754.02
1971-04-01 $0.20 $297,598.11
1971-05-03 $0.20 $301,730.90
1971-06-01 $0.21 $316,088.80
1971-07-01 $0.22 $328,575.93
1971-08-02 $0.21 $317,671.09
1971-09-01 $0.23 $347,333.01
1971-10-01 $0.24 $352,798.77
1971-11-01 $0.23 $349,780.48
1971-12-01 $0.24 $356,949.17
1972-01-03 $0.26 $392,021.46
1972-02-01 $0.26 $391,394.97
1972-03-01 $0.27 $413,595.13
1972-04-03 $0.27 $413,404.15
1972-05-01 $0.28 $428,376.23
1972-06-01 $0.29 $436,790.19
1972-07-03 $0.29 $444,144.62
1972-08-01 $0.32 $489,143.81
1972-09-01 $0.31 $472,674.63
1972-10-02 $0.30 $466,286.42
1972-11-01 $0.31 $481,111.60
1972-12-01 $0.31 $481,801.46
1973-01-02 $0.32 $495,879.80
1973-02-01 $0.31 $486,312.01
1973-03-01 $0.30 $474,602.81
1973-04-02 $0.30 $472,709.83
1973-05-01 $0.30 $466,030.44
1973-06-01 $0.30 $468,740.91
1973-07-02 $0.31 $487,910.79
1973-08-01 $0.31 $491,925.27
1973-09-04 $0.31 $487,746.84
1973-10-01 $0.32 $506,842.68
1973-11-01 $0.32 $500,887.91
1973-12-03 $0.28 $442,920.81
1974-01-02 $0.27 $437,349.44
1974-02-01 $0.26 $412,442.29
1974-03-01 $0.25 $404,638.48
1974-04-01 $0.24 $388,845.69
1974-05-01 $0.23 $372,958.76
1974-06-03 $0.24 $388,663.09
1974-07-01 $0.24 $389,147.82
1974-08-01 $0.19 $302,421.01
1974-09-03 $0.16 $260,991.62
1974-10-01 $0.12 $193,698.27
1974-11-01 $0.14 $231,877.58
1974-12-02 $0.12 $191,070.07
1975-01-02 $0.12 $207,055.78
1975-02-03 $0.16 $263,113.79
1975-03-03 $0.16 $272,144.38
1975-04-01 $0.17 $291,391.64
1975-05-01 $0.19 $322,105.98
1975-06-02 $0.21 $353,873.84
1975-07-01 $0.21 $349,305.30
1975-08-01 $0.18 $305,060.84
1975-09-02 $0.17 $293,858.51
1975-10-01 $0.16 $277,487.70
1975-11-03 $0.19 $322,093.07
1975-12-01 $0.21 $353,266.51
1976-01-02 $0.19 $336,201.93
1976-02-02 $0.22 $372,432.89
1976-03-01 $0.20 $351,227.92
1976-04-01 $0.20 $356,458.78
1976-05-03 $0.19 $337,001.98
1976-06-01 $0.19 $331,333.62
1976-07-01 $0.20 $348,147.27
1976-08-02 $0.21 $363,197.83
1976-09-01 $0.21 $365,763.54
1976-10-01 $0.20 $358,499.58
1976-11-01 $0.20 $348,924.01
1976-12-01 $0.19 $337,877.37
1977-01-03 $0.19 $337,804.11
1977-02-01 $0.18 $321,053.65
1977-03-01 $0.19 $342,018.32
1977-04-01 $0.19 $340,101.16
1977-05-02 $0.18 $325,741.43
1977-06-01 $0.18 $328,942.89
1977-07-01 $0.18 $331,112.60
1977-08-01 $0.19 $352,247.90
1977-09-01 $0.20 $358,857.26
1977-10-03 $0.20 $365,639.16
1977-11-01 $0.18 $337,023.06
1977-12-01 $0.19 $349,482.53
1978-01-03 $0.18 $337,753.57
1978-02-01 $0.18 $334,110.65
1978-03-01 $0.18 $340,931.48
1978-04-03 $0.19 $356,592.28
1978-05-01 $0.22 $403,795.76
1978-06-01 $0.22 $405,982.95
1978-07-03 $0.21 $397,809.92
1978-08-01 $0.22 $413,275.70
1978-09-01 $0.23 $436,026.98
1978-10-02 $0.23 $437,510.93
1978-11-01 $0.23 $427,480.67
1978-12-01 $0.22 $418,139.44
1979-01-02 $0.23 $434,072.68
1979-02-01 $0.23 $437,567.28
1979-03-01 $0.22 $421,064.96
1979-04-02 $0.21 $411,762.45
1979-05-01 $0.21 $405,137.00
1979-06-01 $0.21 $399,767.05
1979-07-02 $0.20 $392,764.60
1979-08-01 $0.21 $406,726.64
1979-09-04 $0.21 $411,624.97
1979-10-01 $0.20 $382,228.92
1979-11-01 $0.19 $364,712.95
1979-12-03 $0.19 $365,887.90
1980-01-02 $0.19 $365,537.52
1980-02-01 $0.19 $378,722.75
1980-03-03 $0.18 $348,501.48
1980-04-01 $0.17 $346,185.43
1980-05-01 $0.18 $362,478.63
1980-06-02 $0.19 $371,843.33
1980-07-01 $0.19 $373,140.96
1980-08-01 $0.21 $421,139.35
1980-09-02 $0.21 $413,573.99
1980-10-01 $0.19 $388,889.34
1980-11-03 $0.18 $357,845.71
1980-12-01 $0.18 $362,191.23
1981-01-02 $0.20 $404,925.05
1981-02-02 $0.20 $398,453.97
1981-03-02 $0.21 $432,409.09
1981-04-01 $0.22 $449,446.91
1981-05-01 $0.20 $418,343.93
1981-06-01 $0.22 $457,653.65
1981-07-01 $0.21 $431,616.75
1981-08-03 $0.21 $423,233.89
1981-09-01 $0.20 $405,423.45
1981-10-01 $0.21 $442,844.08
1981-11-02 $0.23 $469,516.39
1981-12-01 $0.22 $468,506.85
1982-01-04 $0.22 $454,763.66
1982-02-01 $0.20 $419,645.51
1982-03-01 $0.19 $402,542.77
1982-04-01 $0.21 $446,930.09
1982-05-03 $0.22 $458,049.32
1982-06-01 $0.21 $445,206.81
1982-07-01 $0.22 $466,914.38
1982-08-02 $0.25 $521,522.77
1982-09-01 $0.25 $538,116.94
1982-10-01 $0.27 $582,881.78
1982-11-01 $0.30 $636,870.95
1982-12-01 $0.34 $732,540.99
1983-01-03 $0.34 $733,540.99
1983-02-01 $0.32 $694,987.16
1983-03-01 $0.34 $724,795.28
1983-04-04 $0.37 $795,631.43
1983-05-02 $0.38 $805,775.64
1983-06-01 $0.36 $768,318.35
1983-07-01 $0.35 $744,052.43
1983-08-01 $0.32 $691,108.29
1983-09-01 $0.35 $764,758.43
1983-10-03 $0.36 $782,061.14
1983-11-01 $0.37 $798,210.00
1983-12-01 $0.40 $856,989.77
1984-01-03 $0.38 $819,559.64
1984-02-01 $0.36 $772,463.61
1984-03-01 $0.37 $815,843.09
1984-04-02 $0.39 $858,924.62
1984-05-01 $0.41 $889,273.21
1984-06-01 $0.40 $874,602.73
1984-07-02 $0.42 $910,164.03
1984-08-01 $0.44 $956,871.59
1984-09-04 $0.45 $985,722.65
1984-10-01 $0.46 $1,011,958.23
1984-11-01 $0.48 $1,061,338.46
1984-12-03 $0.46 $1,006,638.11
1985-01-02 $0.46 $1,011,721.25
1985-02-01 $0.44 $977,975.80
1985-03-01 $0.48 $1,066,952.26
1985-04-01 $0.53 $1,160,799.10
1985-05-01 $0.50 $1,114,124.11
1985-06-03 $0.51 $1,133,796.26
1985-07-01 $0.52 $1,149,232.05
1985-08-01 $0.56 $1,240,574.29
1985-09-03 $0.55 $1,210,033.06
1985-10-01 $0.54 $1,192,243.60
1985-11-01 $0.56 $1,237,952.54
1985-12-02 $0.64 $1,411,467.40
1986-01-02 $0.65 $1,433,982.59
1986-02-03 $0.66 $1,462,973.76
1986-03-03 $0.73 $1,634,187.11
1986-04-01 $0.80 $1,789,447.20
1986-05-01 $0.88 $1,966,567.34
1986-06-02 $0.89 $1,978,444.38
1986-07-01 $1.01 $2,249,479.05
1986-08-01 $0.90 $2,013,693.11
1986-09-02 $0.86 $1,922,563.25
1986-10-01 $0.81 $1,811,271.80
1986-11-03 $0.88 $1,971,504.12
1986-12-01 $0.86 $1,919,838.66
1987-01-02 $0.91 $2,041,246.42
1987-02-02 $1.03 $2,303,260.03
1987-03-02 $1.08 $2,411,388.27
1987-04-01 $1.10 $2,467,884.46
1987-05-01 $1.01 $2,259,856.00
1987-06-01 $1.04 $2,321,568.42
1987-07-01 $1.06 $2,385,158.54
1987-08-03 $1.15 $2,569,629.48
1987-09-01 $1.22 $2,747,377.12
1987-10-01 $1.21 $2,709,370.35
1987-11-02 $1.01 $2,265,651.26
1987-12-01 $0.91 $2,041,732.09
1988-01-04 $0.98 $2,201,380.16
1988-02-01 $0.89 $2,002,253.53
1988-03-01 $0.93 $2,099,913.81
1988-04-04 $0.94 $2,117,405.94
1988-05-02 $0.95 $2,146,268.34
1988-06-01 $0.95 $2,147,268.34
1988-07-01 $0.96 $2,171,831.18
1988-08-01 $0.95 $2,137,686.86
1988-09-01 $0.99 $2,223,071.28
1988-10-03 $1.08 $2,445,547.66
1988-11-01 $1.09 $2,467,813.76
1988-12-01 $1.08 $2,436,162.68
1989-01-03 $1.10 $2,487,172.48
1989-02-01 $1.19 $2,681,142.20
1989-03-01 $1.21 $2,746,490.07
1989-04-03 $1.32 $2,989,637.85
1989-05-01 $1.40 $3,156,327.10
1989-06-01 $1.48 $3,344,688.70
1989-07-03 $1.45 $3,293,072.39
1989-08-01 $1.71 $3,874,346.81
1989-09-01 $1.72 $3,904,368.59
1989-10-02 $1.77 $3,999,263.97
1989-11-01 $1.88 $4,248,396.22
1989-12-01 $2.04 $4,627,146.15
1990-01-02 $2.02 $4,576,815.46
1990-02-01 $1.78 $4,035,052.11
1990-03-01 $1.83 $4,153,432.83
1990-04-02 $1.98 $4,487,434.86
1990-05-01 $2.00 $4,532,719.45
1990-06-01 $2.36 $5,345,771.94
1990-07-02 $2.33 $5,296,871.75
1990-08-01 $2.37 $5,386,892.59
1990-09-04 $2.24 $5,076,256.09
1990-10-01 $2.19 $4,967,247.90
1990-11-01 $2.37 $5,385,913.58
1990-12-03 $2.47 $5,605,367.73
1991-01-02 $2.39 $5,426,514.86
1991-02-01 $2.49 $5,667,360.17
1991-03-01 $2.78 $6,328,057.55
1991-04-01 $2.90 $6,599,286.83
1991-05-01 $2.88 $6,540,018.70
1991-06-03 $3.00 $6,812,261.05
1991-07-01 $2.98 $6,782,640.57
1991-08-01 $3.24 $7,374,089.12
1991-09-03 $3.46 $7,874,772.67
1991-10-01 $3.47 $7,904,900.01
1991-11-01 $3.53 $8,042,721.07
1991-12-02 $3.86 $8,773,710.59
1992-01-02 $4.30 $9,797,036.07
1992-02-03 $4.23 $9,630,172.15
1992-03-02 $4.36 $9,936,415.11
1992-04-01 $4.41 $10,049,395.76
1992-05-01 $4.46 $10,157,631.40
1992-06-01 $4.82 $10,970,633.94
1992-07-01 $4.46 $10,146,152.69
1992-08-03 $4.64 $10,577,593.66
1992-09-01 $4.73 $10,763,086.27
1992-10-01 $4.33 $9,873,218.33
1992-11-02 $4.50 $10,244,463.59
1992-12-01 $4.31 $9,816,331.56
1993-01-04 $4.57 $10,405,694.64
1993-02-01 $4.68 $10,654,441.69
1993-03-01 $4.58 $10,438,640.77
1993-04-01 $4.68 $10,666,934.75
1993-05-03 $4.33 $9,859,365.20
1993-06-01 $4.53 $10,326,898.88
1993-07-01 $4.71 $10,746,122.23
1993-08-02 $4.77 $10,872,078.08
1993-09-01 $4.67 $10,654,391.48
1993-10-01 $4.62 $10,540,706.91
1993-11-01 $4.75 $10,824,055.27
1993-12-01 $4.67 $10,648,269.43
1994-01-03 $4.92 $11,216,331.64
1994-02-01 $4.59 $10,461,185.62
1994-03-01 $4.68 $10,682,746.21
1994-04-04 $4.47 $10,196,527.99
1994-05-02 $4.65 $10,609,190.10
1994-06-01 $4.55 $10,388,506.50
1994-07-01 $4.64 $10,597,206.80
1994-08-01 $4.95 $11,298,320.93
1994-09-01 $5.13 $11,713,074.37
1994-10-03 $5.52 $12,594,868.14
1994-11-01 $5.67 $12,947,491.81
1994-12-01 $5.68 $12,965,375.72
1995-01-03 $5.82 $13,287,299.42
1995-02-01 $5.87 $13,416,683.36
1995-03-01 $6.21 $14,188,028.05
1995-04-03 $6.52 $14,890,038.29
1995-05-01 $6.50 $14,858,804.79
1995-06-01 $6.89 $15,730,053.42
1995-07-03 $7.31 $16,694,555.25
1995-08-01 $7.53 $17,213,215.44
1995-09-01 $7.26 $16,599,460.70
1995-10-02 $7.83 $17,890,949.90
1995-11-01 $8.16 $18,638,763.28
1995-12-01 $8.64 $19,744,605.88
1996-01-02 $8.55 $19,542,045.26
1996-02-01 $8.61 $19,673,332.29
1996-03-01 $9.36 $21,400,630.55
1996-04-01 $9.64 $22,023,131.84
1996-05-01 $9.35 $21,370,626.45
1996-06-03 $10.58 $24,181,835.27
1996-07-01 $11.32 $25,885,580.11
1996-08-01 $11.04 $25,231,252.15
1996-09-03 $11.64 $26,608,494.33
1996-10-01 $11.52 $26,344,678.61
1996-11-01 $11.55 $26,411,366.13
1996-12-02 $11.72 $26,806,102.79
1997-01-02 $11.95 $27,334,003.09
1997-02-03 $13.71 $31,352,777.93
1997-03-03 $13.91 $31,814,851.62
1997-04-01 $12.96 $29,643,217.48
1997-05-01 $14.35 $32,813,221.03
1997-06-02 $15.62 $35,719,214.95
1997-07-01 $15.88 $36,322,772.85
1997-08-01 $15.88 $36,323,772.85
1997-09-02 $13.86 $31,693,325.01
1997-10-01 $14.37 $32,865,892.62
1997-11-03 $13.51 $30,910,178.05
1997-12-01 $15.01 $34,335,875.79
1998-01-02 $15.56 $35,599,948.64
1998-02-02 $15.51 $35,467,990.90
1998-03-02 $15.81 $36,167,045.80
1998-04-01 $18.79 $42,971,638.32
1998-05-01 $17.75 $40,607,504.51
1998-06-01 $18.52 $42,374,080.06
1998-07-01 $20.02 $45,790,895.67
1998-08-03 $19.17 $43,856,157.94
1998-09-01 $15.93 $36,447,665.56
1998-10-01 $13.16 $30,114,486.14
1998-11-02 $16.61 $38,012,169.33
1998-12-01 $16.38 $37,487,567.59
1999-01-04 $15.75 $36,046,723.46
1999-02-01 $15.01 $34,337,601.72
1999-03-01 $14.93 $34,170,935.23
1999-04-01 $14.33 $32,779,873.79
1999-05-03 $16.22 $37,117,891.87
1999-06-01 $16.25 $37,186,146.72
1999-07-01 $15.29 $34,985,469.85
1999-08-02 $14.15 $32,391,211.24
1999-09-01 $14.14 $32,358,515.43
1999-10-01 $11.60 $26,537,844.36
1999-11-01 $13.94 $31,914,035.59
1999-12-01 $16.15 $36,973,574.14
2000-01-03 $13.36 $30,569,432.09
2000-02-01 $13.77 $31,519,356.57
2000-03-01 $12.08 $27,656,708.03
2000-04-03 $11.73 $26,842,884.67
2000-05-01 $11.00 $25,176,837.66
2000-06-01 $12.66 $28,988,380.92
2000-07-03 $13.88 $31,779,939.74
2000-08-01 $15.03 $34,409,341.61
2000-09-01 $12.94 $29,631,271.18
2000-10-02 $13.64 $31,233,571.33
2000-11-01 $14.57 $33,357,895.11
2000-12-01 $14.93 $34,174,233.64
2001-01-02 $14.59 $33,419,613.94
2001-02-01 $13.79 $31,567,238.24
2001-03-01 $12.65 $28,963,304.25
2001-04-02 $11.04 $25,290,478.19
2001-05-01 $11.47 $26,273,318.24
2001-06-01 $11.52 $26,373,602.37
2001-07-02 $11.03 $25,254,496.29
2001-08-01 $10.66 $24,413,690.16
2001-09-04 $11.97 $27,416,539.14
2001-10-01 $11.27 $25,807,187.14
2001-11-01 $11.88 $27,207,989.03
2001-12-03 $11.42 $26,153,591.80
2002-01-02 $11.65 $26,682,956.15
2002-02-01 $10.96 $25,115,678.36
2002-03-01 $11.88 $27,213,399.75
2002-04-01 $12.89 $29,523,917.41
2002-05-01 $14.20 $32,528,124.68
2002-06-03 $13.31 $30,502,469.55
2002-07-01 $13.94 $31,931,475.47
2002-08-01 $12.35 $28,294,491.08
2002-09-03 $12.35 $28,289,831.33
2002-10-01 $12.43 $28,481,936.56
2002-11-01 $11.63 $26,645,204.54
2002-12-02 $11.27 $25,833,298.11
2003-01-02 $11.19 $25,634,267.66
2003-02-03 $10.01 $22,948,949.07
2003-03-03 $9.78 $22,412,669.81
2003-04-01 $10.13 $23,223,830.20
2003-05-01 $10.14 $23,253,561.98
2003-06-02 $11.49 $26,336,650.75
2003-07-01 $11.72 $26,861,232.90
2003-08-01 $11.28 $25,856,886.27
2003-09-02 $11.03 $25,297,410.48
2003-10-01 $11.12 $25,486,705.80
2003-11-03 $11.82 $27,107,852.91
2003-12-01 $11.97 $27,435,888.51
2004-01-02 $12.81 $29,379,931.54
2004-02-02 $12.63 $28,949,131.20
2004-03-01 $12.63 $28,955,956.70
2004-04-01 $12.94 $29,665,800.75
2004-05-03 $12.95 $29,690,259.62
2004-06-01 $13.06 $29,955,196.58
2004-07-01 $12.94 $29,683,467.63
2004-08-02 $11.36 $26,059,507.89
2004-09-01 $11.47 $26,313,965.36
2004-10-01 $10.42 $23,901,647.16
2004-11-01 $10.48 $24,033,084.87
2004-12-01 $10.35 $23,732,281.99
2005-01-03 $10.81 $24,789,506.42
2005-02-01 $10.78 $24,718,898.10
2005-03-01 $11.26 $25,823,957.42
2005-04-01 $10.84 $24,858,580.95
2005-05-02 $11.41 $26,175,202.12
2005-06-01 $11.68 $26,788,971.72
2005-07-01 $11.12 $25,522,712.67
2005-08-01 $11.56 $26,527,435.45
2005-09-01 $11.56 $26,534,475.00
2005-10-03 $11.46 $26,296,719.84
2005-11-01 $11.31 $25,956,927.57
2005-12-01 $11.44 $26,245,329.34
2006-01-03 $10.92 $25,057,820.25
2006-02-01 $11.08 $25,426,406.47
2006-03-01 $11.29 $25,923,696.95
2006-04-03 $11.26 $25,842,398.93
2006-05-01 $11.29 $25,905,113.34
2006-06-01 $11.81 $27,109,715.50
2006-07-03 $11.75 $26,964,210.98
2006-08-01 $12.00 $27,549,643.96
2006-09-01 $12.21 $28,023,164.20
2006-10-02 $12.14 $27,862,627.12
2006-11-01 $12.72 $29,203,548.01
2006-12-01 $12.79 $29,355,667.93
2007-01-03 $13.34 $30,623,689.44
2007-02-01 $13.21 $30,322,098.79
2007-03-01 $12.77 $29,327,069.70
2007-04-02 $13.42 $30,807,349.39
2007-05-01 $14.55 $33,417,944.10
2007-06-01 $14.60 $33,526,897.75
2007-07-02 $14.63 $33,598,870.38
2007-08-01 $14.83 $34,053,740.33
2007-09-04 $15.13 $34,757,951.37
2007-10-01 $16.22 $37,243,093.30
2007-11-01 $17.06 $39,173,816.14
2007-12-03 $17.52 $40,228,191.68
2008-01-02 $17.20 $39,511,270.28
2008-02-01 $16.69 $38,328,702.09
2008-03-03 $16.62 $38,174,465.14
2008-04-01 $17.41 $39,996,304.06
2008-05-01 $16.75 $38,467,501.06
2008-06-02 $16.15 $37,107,914.02
2008-07-01 $14.55 $33,421,736.78
2008-08-01 $15.16 $34,825,147.94
2008-09-02 $14.82 $34,052,836.04
2008-10-01 $15.56 $35,748,086.49
2008-11-03 $13.06 $30,000,084.86
2008-12-01 $12.84 $29,510,607.18
2009-01-02 $13.30 $30,556,772.40
2009-02-02 $12.24 $28,121,216.02
2009-03-02 $11.50 $26,424,546.35
2009-04-01 $13.14 $30,183,596.89
2009-05-01 $12.44 $28,576,524.06
2009-06-01 $14.35 $32,984,780.49
2009-07-01 $14.52 $33,376,112.90
2009-08-03 $14.65 $33,662,133.57
2009-09-01 $14.33 $32,936,952.74
2009-10-01 $15.82 $36,347,774.20
2009-11-02 $15.99 $36,759,349.76
2009-12-01 $17.42 $40,026,167.50
2010-01-04 $17.10 $39,310,469.98
2010-02-01 $16.31 $37,478,257.10
2010-03-01 $15.97 $36,714,241.00
2010-04-01 $16.72 $38,426,279.05
2010-05-03 $16.25 $37,357,183.29
2010-06-01 $15.50 $35,641,835.31
2010-07-01 $15.25 $35,061,361.37
2010-08-02 $17.20 $39,533,512.08
2010-09-01 $17.47 $40,165,246.89
2010-10-01 $18.16 $41,748,669.98
2010-11-01 $18.96 $43,578,643.84
2010-12-01 $20.01 $46,006,885.18
2011-01-03 $20.17 $46,377,640.30
2011-02-01 $19.50 $44,835,559.12
2011-03-01 $20.08 $46,159,228.38
2011-04-01 $20.94 $48,149,528.98
2011-05-02 $21.10 $48,508,681.22
2011-06-01 $20.80 $47,822,026.32
2011-07-01 $21.37 $49,128,851.51
2011-08-01 $21.25 $48,870,107.41
2011-09-01 $22.11 $50,833,675.07
2011-10-03 $20.67 $47,527,221.63
2011-11-01 $21.18 $48,705,137.34
2011-12-01 $21.27 $48,906,286.11
2012-01-03 $22.32 $51,329,542.84
2012-02-01 $21.59 $49,654,677.33
2012-03-01 $22.15 $50,936,382.71
2012-04-02 $23.77 $54,657,305.01
2012-05-01 $24.66 $56,715,167.68
2012-06-01 $23.43 $53,885,172.99
2012-07-02 $25.47 $58,581,636.55
2012-08-01 $26.15 $60,134,006.64
2012-09-04 $24.06 $55,347,141.78
2012-10-01 $24.94 $57,368,554.22
2012-11-01 $24.26 $55,800,072.51
2012-12-03 $24.46 $56,259,197.55
2013-01-02 $24.60 $56,591,281.86
2013-02-01 $24.56 $56,501,991.72
2013-03-01 $25.32 $58,248,921.47
2013-04-01 $26.66 $61,324,640.33
2013-05-01 $27.82 $63,993,907.42
2013-06-03 $26.90 $61,872,377.10
2013-07-01 $26.85 $61,766,713.58
2013-08-01 $26.92 $61,935,666.37
2013-09-03 $25.15 $57,860,562.00
2013-10-01 $25.37 $58,359,224.02
2013-11-01 $26.48 $60,912,974.07
2013-12-02 $26.98 $62,068,515.16
2014-01-02 $27.37 $62,967,719.10
2014-02-03 $25.04 $57,610,416.53
2014-03-03 $25.66 $59,036,197.38
2014-04-01 $26.06 $59,957,624.83
2014-05-01 $27.67 $63,658,168.95
2014-06-02 $27.72 $63,784,077.05
2014-07-01 $28.91 $66,513,832.87
2014-08-01 $26.86 $61,796,424.00
2014-09-02 $28.46 $65,493,548.38
2014-10-01 $29.43 $67,714,428.40
2014-11-03 $28.79 $66,241,993.62
2014-12-01 $30.89 $71,072,014.12
2015-01-02 $29.22 $67,228,304.04
2015-02-02 $28.83 $66,351,865.81
2015-03-02 $29.95 $68,921,407.99
2015-04-01 $28.44 $65,440,518.59
2015-05-01 $28.60 $65,811,520.86
2015-06-01 $28.62 $65,860,789.25
2015-07-01 $27.84 $64,069,467.32
2015-08-03 $29.28 $67,379,361.22
2015-09-01 $27.31 $62,854,891.37
2015-10-01 $28.30 $65,118,372.59
2015-11-02 $30.03 $69,111,545.86
2015-12-01 $30.73 $70,714,226.49
2016-01-04 $30.37 $69,907,333.78
2016-02-01 $30.80 $70,897,592.12
2016-03-01 $31.30 $72,036,249.12
2016-04-01 $33.81 $77,816,646.05
2016-05-02 $32.47 $74,743,539.66
2016-06-01 $32.27 $74,279,279.09
2016-07-01 $32.83 $75,553,193.18
2016-08-01 $31.61 $72,757,761.18
2016-09-01 $31.54 $72,591,298.01
2016-10-03 $30.83 $70,956,922.59
2016-11-01 $30.89 $71,109,857.56
2016-12-01 $29.71 $68,392,088.96
2017-01-03 $30.92 $71,168,274.73
2017-02-01 $30.52 $70,249,859.14
2017-03-01 $31.18 $71,783,230.02
2017-04-03 $31.65 $72,847,222.41
2017-05-01 $32.25 $74,239,559.13
2017-06-01 $34.17 $78,655,048.55
2017-07-03 $33.67 $77,519,538.37
2017-08-01 $34.38 $79,148,529.85
2017-09-01 $34.44 $79,288,062.58
2017-10-02 $33.97 $78,209,161.09
2017-11-01 $34.73 $79,955,919.79
2017-12-01 $35.15 $80,911,650.66
2018-01-02 $34.82 $80,155,824.35
2018-02-01 $36.28 $83,518,651.59
2018-03-01 $33.20 $76,443,872.27
2018-04-02 $32.91 $75,770,143.27
2018-05-01 $32.85 $75,629,074.70
2018-06-01 $33.26 $76,571,221.19
2018-07-02 $34.04 $78,382,870.22
2018-08-01 $36.10 $83,113,710.56
2018-09-04 $34.83 $80,194,374.20
2018-10-01 $36.28 $83,533,653.28
2018-11-01 $37.46 $86,263,101.13
2018-12-03 $39.30 $90,497,588.18
2019-01-02 $37.12 $85,471,944.74
2019-02-01 $38.52 $88,696,602.58
2019-03-01 $35.89 $82,650,919.65
2019-04-01 $37.28 $85,835,317.42
2019-05-01 $38.77 $89,271,921.89
2019-06-03 $39.88 $91,826,707.98
2019-07-01 $41.49 $95,544,138.34
2019-08-01 $41.84 $96,341,350.18
2019-09-03 $44.47 $102,397,219.28
2019-10-01 $44.27 $101,934,507.74
2019-11-01 $43.66 $100,536,611.56
2019-12-02 $43.86 $101,006,699.64
2020-01-02 $44.87 $103,337,913.07
2020-02-03 $47.80 $110,085,281.76
2020-03-02 $45.63 $105,087,551.23
2020-04-01 $34.67 $79,849,078.30
2020-05-01 $37.54 $86,447,293.87
2020-06-01 $38.68 $89,083,447.08
2020-07-01 $37.23 $85,742,501.23
2020-08-03 $38.46 $88,574,785.83
2020-09-01 $40.80 $93,970,647.74
2020-10-01 $41.18 $94,848,012.77
2020-11-02 $40.71 $93,768,996.64
2020-12-01 $43.92 $101,152,815.42
2021-01-04 $44.53 $102,553,296.62
2021-02-01 $40.91 $94,234,985.95
2021-03-01 $42.11 $96,996,153.76
2021-04-01 $44.68 $102,920,053.68
2021-05-03 $46.36 $106,782,278.55
2021-06-01 $47.04 $108,351,287.90
2021-07-01 $46.26 $106,561,970.24
2021-08-02 $48.77 $112,329,493.43
2021-09-01 $48.61 $111,955,249.30
2021-10-01 $45.80 $105,498,753.88
2021-11-01 $48.52 $111,767,589.37
2021-12-01 $45.53 $104,875,048.28
2022-01-03 $51.62 $118,912,842.27
2022-02-01 $52.72 $121,440,517.37
2022-03-01 $53.95 $124,268,981.74
2022-04-01 $55.15 $127,039,817.23
2022-05-02 $55.65 $128,192,602.44
2022-06-01 $55.33 $127,445,955.96
2022-07-01 $56.88 $131,033,980.75
2022-08-01 $57.01 $131,319,943.88
2022-09-01 $54.78 $126,191,876.02
2022-10-03 $50.42 $116,144,388.60
2022-11-01 $53.08 $122,275,526.01
2022-12-01 $57.18 $131,712,512.24
2023-01-03 $56.42 $129,979,086.16
2023-02-01 $54.97 $126,635,131.62
2023-03-01 $52.76 $121,536,011.10
2023-04-03 $56.36 $129,834,827.34
2023-05-01 $58.08 $133,789,152.68
2023-06-01 $54.19 $124,843,129.82
2023-07-03 $55.13 $127,010,921.96
2023-08-01 $56.22 $129,506,862.21
2023-09-01 $53.98 $124,350,238.06
2023-10-02 $50.89 $117,244,054.08
2023-11-01 $51.77 $119,273,789.58
2023-12-01 $54.22 $124,910,772.75
2024-01-02 $55.31 $127,425,323.05
2024-02-01 $56.38 $129,897,268.60
2024-03-01 $55.04 $126,809,551.90
2024-04-01 $56.55 $130,294,142.42
2024-05-01 $57.72 $132,979,211.29
2024-06-03 $58.65 $135,127,452.64
2024-07-01 $59.43 $136,934,323.10
2024-08-01 $63.83 $147,062,578.17
2024-09-03 $68.57 $157,991,563.55
2024-10-01 $67.81 $156,243,257.79
2024-11-01 $61.48 $141,646,137.84
2024-12-02 $60.65 $139,735,797.47
2025-01-02 $58.92 $135,763,160.38
2025-02-03 $60.36 $139,079,208.29
2025-03-03 $68.91 $158,773,027.24
2025-04-01 $68.99 $158,950,483.89
2025-05-01 $68.43 $157,668,710.90
2025-06-02 $69.11 $159,239,980.41
2025-07-01 $69.28 $159,638,147.21
2025-08-01 $66.57 $153,380,157.88
2025-09-02 $66.76 $153,826,620.43
2025-10-01 $65.05 $149,889,839.47
2025-11-03 $66.21 $152,561,839.29
2025-12-01 $70.58 $162,630,438.85
2026-01-02 $67.80 $156,234,736.96
2026-02-02 $73.89 $170,272,444.32
2026-03-02 $78.69 $181,326,575.97
2026-04-01 $75.14 $173,152,102.18
2026-05-01 $77.61 $178,842,910.66
2026-06-01 $77.67 $178,980,475.13
2026-07-01 $80.81 $186,207,213.77
2026-08-03 $86.34 $198,967,162.98
2026-09-01 $87.48 $201,579,507.86
Want to test other tickers with this strategy? Try another ticker.