S&P 500 Returns since 1986

Stock market returns since 1986

If you invested $100 in the S&P 500 at the beginning of 1986, you would have about $5,988.60 at the end of 2024, assuming you reinvested all dividends. This is a return on investment of 5,888.60%, or 11.24% per year.

This lump-sum investment beats inflation during this period for an inflation-adjusted return of about 1,979.27% cumulatively, or 8.22% per year.

If you used dollar-cost averaging (monthly) instead of a lump-sum investment, you'd have $4,682.79.

Contents

Overview
Adjusting for inflation
Full monthly data
Dollar cost average
Data source & citation

The graph below shows the performance of $100 over time if invested in an S&P 500 index fund. The returns assume that all dividends are automatically reinvested.

Download

This chart shows the rate of gains and loss by month, including dividends:

Download

Adjusting stock market return for inflation

The nominal return on investment of $100 is $5,888.60, or 5,888.60%. This means by 2024 you would have $5,988.60 in your pocket.

However, it's important to take into account the effect of inflation when considering an investment and especially a long-term investment. You can convert S&P returns to their real (inflation-adjusted) value using an inflation calculation based on the U.S. Bureau of Labor Statistics Consumer Price Index (CPI).

In the case of the returns described above, the CPI in 1986 was 109.600 and the CPI in 2024 was 315.664.

The ratio between these CPIs describes how relative buying power of a dollar has changed over 38 years.

Adjusted for inflation, the $5,988.60 nominal end value of the original $100 investment would have a real return of roughly $1,979.27 in 1986 dollars. This means the inflation-adjusted return is 1,979.27% as opposed to the original 5,888.60%.

For more information on inflation, see our U.S. inflation calculator for 1986.

Download

Full monthly data

The table below shows the full dataset pertaining to a $100 investment, including gains and losses over the 461-month period between 1986 and 2024.

Note that data shown is the monthly average closing price. Returns include dividends.

Year	Month	Return (%)	Amount ($)	CPI
1986	1	5.70%	105.70	109.60
1986	2	6.18%	112.23	109.30
1986	3	2.74%	115.31	108.80
1986	4	0.49%	115.88	108.60
1986	5	3.13%	119.51	108.90
1986	6	-1.80%	117.35	109.50
1986	7	2.28%	120.03	109.50
1986	8	-2.46%	117.08	109.70
1986	9	-0.09%	116.97	110.20
1986	10	3.53%	121.11	110.30
1986	11	1.71%	123.18	110.40
1986	12	6.67%	131.40	110.50
1987	1	6.46%	139.89	111.20
1987	2	4.38%	146.01	111.60
1987	3	-0.86%	144.76	112.10
1987	4	0.17%	145.01	112.70
1987	5	4.50%	151.53	113.10
1987	6	3.12%	156.26	113.50
1987	7	6.45%	166.35	113.80
1987	8	-3.03%	161.31	114.40
1987	9	-11.85%	142.19	115.00
1987	10	-12.30%	124.69	115.30
1987	11	-1.33%	123.03	115.40
1987	12	4.25%	128.25	115.40
1988	1	3.33%	132.52	115.70
1988	2	3.23%	136.80	116.00
1988	3	-0.89%	135.59	116.50
1988	4	-2.19%	132.63	117.10
1988	5	6.00%	140.58	117.50
1988	6	-0.31%	140.15	118.00
1988	7	-1.72%	137.74	118.50
1988	8	1.93%	140.40	119.00
1988	9	3.80%	145.73	119.80
1988	10	-2.02%	142.79	120.20
1988	11	2.33%	146.11	120.30
1988	12	3.51%	151.24	120.50
1989	1	3.30%	156.23	121.10
1989	2	-0.16%	155.98	121.60
1989	3	3.56%	161.54	122.30
1989	4	4.12%	168.19	123.10
1989	5	3.39%	173.89	123.80
1989	6	2.80%	178.76	124.10
1989	7	4.69%	187.15	124.40
1989	8	0.46%	188.00	124.60
1989	9	0.29%	188.54	125.00
1989	10	-1.81%	185.12	125.60
1989	11	2.74%	190.19	125.90
1989	12	-2.21%	185.98	126.10
1990	1	-2.53%	181.28	127.40
1990	2	2.71%	186.19	128.00
1990	3	0.20%	186.55	128.70
1990	4	3.85%	193.74	128.90
1990	5	3.17%	199.88	129.20
1990	6	0.17%	200.22	129.90
1990	7	-7.86%	184.48	130.40
1990	8	-4.34%	176.47	131.60
1990	9	-2.32%	172.38	132.70
1990	10	2.98%	177.53	133.50
1990	11	4.59%	185.67	133.80
1990	12	-0.69%	184.40	133.80
1991	1	11.61%	205.80	134.60
1991	2	3.04%	212.07	134.80
1991	3	2.26%	216.86	135.00
1991	4	-0.18%	216.47	135.20
1991	5	0.35%	217.22	135.60
1991	6	0.78%	218.91	136.00
1991	7	2.68%	224.78	136.20
1991	8	-0.30%	224.10	136.60
1991	9	0.18%	224.51	137.20
1991	10	0.02%	224.54	137.40
1991	11	0.94%	226.64	137.80
1991	12	7.36%	243.32	137.90
1992	1	-0.60%	241.85	138.10
1992	2	-1.01%	239.41	138.60
1992	3	0.26%	240.04	139.30
1992	4	2.07%	245.00	139.50
1992	5	-1.33%	241.75	139.70
1992	6	1.91%	246.37	140.20
1992	7	0.94%	248.69	140.50
1992	8	0.38%	249.63	140.90
1992	9	-1.18%	246.68	141.30
1992	10	2.76%	253.48	141.80
1992	11	3.27%	261.77	142.00
1992	12	0.14%	262.15	141.90
1993	1	1.72%	266.67	142.60
1993	2	2.15%	272.40	143.10
1993	3	-1.34%	268.75	143.60
1993	4	0.72%	270.69	144.00
1993	5	0.87%	273.04	144.20
1993	6	0.06%	273.20	144.40
1993	7	1.76%	278.02	144.40
1993	8	1.35%	281.78	144.80
1993	9	1.24%	285.28	145.10
1993	10	0.01%	285.30	145.70
1993	11	0.89%	287.84	145.80
1993	12	1.74%	292.83	145.80
1994	1	-0.08%	292.61	146.20
1994	2	-1.42%	288.44	146.70
1994	3	-3.35%	278.79	147.20
1994	4	1.06%	281.74	147.40
1994	5	1.11%	284.86	147.50
1994	6	-0.52%	283.39	148.00
1994	7	3.08%	292.12	148.40
1994	8	0.82%	294.51	149.00
1994	9	-0.44%	293.20	149.40
1994	10	-0.37%	292.12	149.50
1994	11	-1.03%	289.12	149.70
1994	12	2.45%	296.21	149.70
1995	1	3.82%	307.52	150.30
1995	2	2.56%	315.39	150.90
1995	3	3.22%	325.53	151.40
1995	4	3.35%	336.43	151.90
1995	5	3.18%	347.12	152.20
1995	6	3.55%	359.43	152.50
1995	7	0.51%	361.28	152.50
1995	8	3.72%	374.71	152.90
1995	9	0.91%	378.13	153.20
1995	10	2.36%	387.04	153.70
1995	11	3.39%	400.16	153.60
1995	12	0.16%	400.81	153.50
1996	1	5.90%	424.48	154.40
1996	2	-0.20%	423.63	154.90
1996	3	0.20%	424.46	155.70
1996	4	2.35%	434.46	156.30
1996	5	1.28%	440.01	156.60
1996	6	-3.48%	424.71	156.70
1996	7	3.08%	437.78	157.00
1996	8	2.02%	446.64	157.30
1996	9	4.12%	465.04	157.80
1996	10	5.05%	488.53	158.30
1996	11	1.20%	494.38	158.60
1996	12	3.26%	510.49	158.60
1997	1	4.36%	532.75	159.10
1997	2	-0.62%	529.43	159.60
1997	3	-3.41%	511.40	160.00
1997	4	9.22%	558.54	160.20
1997	5	5.34%	588.35	160.10
1997	6	5.74%	622.10	160.30
1997	7	0.35%	624.26	160.50
1997	8	1.19%	631.70	160.80
1997	9	1.65%	642.10	161.20
1997	10	-1.15%	634.70	161.60
1997	11	2.63%	651.42	161.50
1997	12	0.24%	652.96	161.30
1998	1	6.40%	694.77	161.60
1998	2	5.31%	731.68	161.90
1998	3	3.41%	756.60	162.20
1998	4	-0.22%	754.92	162.50
1998	5	0.12%	755.80	162.80
1998	6	4.47%	789.57	163.00
1998	7	-6.97%	734.53	163.20
1998	8	-4.90%	698.54	163.40
1998	9	1.29%	707.56	163.60
1998	10	10.97%	785.21	164.00
1998	11	4.10%	817.44	164.00
1998	12	5.05%	858.70	163.90
1999	1	-0.07%	858.13	164.30
1999	2	2.92%	883.21	164.50
1999	3	4.25%	920.75	165.00
1999	4	-0.10%	919.84	166.20
1999	5	-0.61%	914.21	166.20
1999	6	4.52%	955.56	166.20
1999	7	-3.77%	919.49	166.70
1999	8	-0.60%	913.99	167.10
1999	9	-1.27%	902.36	167.90
1999	10	7.11%	966.48	168.20
1999	11	2.81%	993.63	168.30
1999	12	-0.12%	992.45	168.30
2000	1	-2.48%	967.86	168.80
2000	2	3.94%	1,006.00	169.80
2000	3	1.42%	1,020.33	171.20
2000	4	-2.84%	991.37	171.30
2000	5	3.16%	1,022.73	171.50
2000	6	0.85%	1,031.42	172.40
2000	7	0.94%	1,041.12	172.80
2000	8	-1.08%	1,029.88	172.80
2000	9	-5.21%	976.18	173.70
2000	10	-0.77%	968.63	174.00
2000	11	-3.32%	936.47	174.10
2000	12	0.46%	940.74	174.00
2001	1	-2.14%	920.64	175.10
2001	2	-9.08%	837.05	175.80
2001	3	0.45%	840.80	176.20
2001	4	6.88%	898.64	176.90
2001	5	-2.39%	877.18	177.70
2001	6	-2.66%	853.84	178.00
2001	7	-2.05%	836.37	177.50
2001	8	-11.25%	742.30	177.50
2001	9	3.18%	765.94	178.30
2001	10	5.05%	804.64	177.70
2001	11	1.47%	816.44	177.40
2001	12	-0.30%	814.01	176.70
2002	1	-3.35%	786.72	177.10
2002	2	4.95%	825.62	177.80
2002	3	-3.51%	796.61	178.80
2002	4	-2.82%	774.14	179.80
2002	5	-5.92%	728.30	179.80
2002	6	-10.76%	649.95	179.90
2002	7	1.14%	657.35	180.10
2002	8	-4.76%	626.08	180.70
2002	9	-1.37%	617.52	181.00
2002	10	6.63%	658.43	181.30
2002	11	-1.04%	651.62	181.30
2002	12	-0.22%	650.17	180.90
2003	1	-6.41%	608.46	181.70
2003	2	1.31%	616.42	183.10
2003	3	5.29%	649.00	184.20
2003	4	5.31%	683.48	183.80
2003	5	5.70%	722.46	183.50
2003	6	0.60%	726.77	183.70
2003	7	-0.17%	725.56	183.90
2003	8	3.16%	748.50	184.60
2003	9	2.03%	763.67	185.20
2003	10	1.21%	772.92	185.00
2003	11	3.06%	796.60	184.50
2003	12	4.93%	835.91	184.30
2004	1	1.09%	844.99	185.20
2004	2	-1.57%	831.77	186.20
2004	3	0.97%	839.82	187.40
2004	4	-2.56%	818.29	188.00
2004	5	2.86%	841.67	189.10
2004	6	-2.24%	822.83	189.70
2004	7	-1.39%	811.41	189.40
2004	8	2.78%	833.99	189.50
2004	9	0.10%	834.84	189.90
2004	10	4.77%	874.70	190.90
2004	11	2.73%	898.56	191.00
2004	12	-1.35%	886.43	190.30
2005	1	1.68%	901.33	190.70
2005	2	-0.26%	899.03	191.80
2005	3	-2.41%	877.37	193.30
2005	4	1.34%	889.09	194.60
2005	5	2.18%	908.48	194.40
2005	6	1.81%	924.91	194.50
2005	7	0.31%	927.77	195.40
2005	8	0.28%	930.37	196.40
2005	9	-2.62%	905.95	198.80
2005	10	3.96%	941.84	199.20
2005	11	2.14%	962.04	197.60
2005	12	1.47%	976.15	196.80
2006	1	-0.02%	975.99	198.30
2006	2	1.49%	990.49	198.70
2006	3	0.80%	998.40	199.80
2006	4	-0.79%	990.54	201.50
2006	5	-2.71%	963.74	202.50
2006	6	0.72%	970.68	202.90
2006	7	2.29%	992.93	203.50
2006	8	2.53%	1,018.06	203.90
2006	9	3.62%	1,054.87	202.90
2006	10	2.00%	1,075.99	201.80
2006	11	2.15%	1,099.10	201.50
2006	12	0.69%	1,106.72	201.80
2007	1	1.60%	1,124.38	202.42
2007	2	-2.47%	1,096.57	203.50
2007	3	4.18%	1,142.40	205.35
2007	4	3.39%	1,181.15	206.69
2007	5	0.34%	1,185.23	207.95
2007	6	0.57%	1,192.04	208.35
2007	7	-4.20%	1,141.96	208.30
2007	8	3.07%	1,177.07	207.92
2007	9	2.99%	1,212.28	208.49
2007	10	-4.81%	1,154.02	208.94
2007	11	1.24%	1,168.31	210.18
2007	12	-6.64%	1,090.79	210.04
2008	1	-1.56%	1,073.73	211.08
2008	2	-2.63%	1,045.52	211.69
2008	3	4.24%	1,089.89	213.53
2008	4	2.56%	1,117.82	214.82
2008	5	-4.25%	1,070.36	216.63
2008	6	-6.08%	1,005.29	218.82
2008	7	2.11%	1,026.51	219.96
2008	8	-4.85%	976.75	219.09
2008	9	-20.19%	779.51	218.78
2008	10	-8.61%	712.43	216.57
2008	11	-0.35%	709.93	212.43
2008	12	-1.10%	702.15	210.23
2009	1	-6.70%	655.09	211.14
2009	2	-5.69%	617.83	212.19
2009	3	12.32%	693.96	212.71
2009	4	6.66%	740.17	213.24
2009	5	2.87%	761.41	213.86
2009	6	1.28%	771.14	215.69
2009	7	8.12%	833.76	215.35
2009	8	3.65%	864.19	215.83
2009	9	2.40%	884.96	215.97
2009	10	2.09%	903.50	216.18
2009	11	2.23%	923.61	216.33
2009	12	1.36%	936.14	215.95
2010	1	-2.90%	909.01	216.69
2010	2	5.94%	963.03	216.74
2010	3	4.09%	1,002.40	217.63
2010	4	-5.88%	943.43	218.01
2010	5	-3.54%	910.00	218.18
2010	6	-0.16%	908.55	217.97
2010	7	0.86%	916.40	218.01
2010	8	3.37%	947.29	218.31
2010	9	4.58%	990.65	218.44
2010	10	2.49%	1,015.33	218.71
2010	11	3.71%	1,053.04	218.80
2010	12	3.46%	1,089.50	219.18
2011	1	3.15%	1,123.82	220.22
2011	2	-1.11%	1,111.32	221.31
2011	3	2.22%	1,136.00	223.47
2011	4	0.66%	1,143.49	224.91
2011	5	-3.66%	1,101.61	225.96
2011	6	3.10%	1,135.78	225.72
2011	7	-10.40%	1,017.65	225.92
2011	8	-0.79%	1,009.62	226.55
2011	9	3.02%	1,040.10	226.89
2011	10	1.77%	1,058.48	226.42
2011	11	1.55%	1,074.94	226.23
2011	12	4.78%	1,126.35	225.67
2012	1	4.16%	1,173.23	226.67
2012	2	2.88%	1,207.07	227.66
2012	3	-0.04%	1,206.60	229.39
2012	4	-3.09%	1,169.31	230.09
2012	5	-1.15%	1,155.83	229.82
2012	6	2.92%	1,189.60	229.48
2012	7	3.39%	1,229.90	229.10
2012	8	3.02%	1,267.05	230.38
2012	9	-0.22%	1,264.30	231.41
2012	10	-2.84%	1,228.43	231.32
2012	11	2.18%	1,255.15	230.22
2012	12	4.27%	1,308.73	229.60
2013	1	2.33%	1,339.26	230.28
2013	2	2.72%	1,375.73	232.17
2013	3	1.45%	1,395.73	232.77
2013	4	4.57%	1,459.57	232.53
2013	5	-1.12%	1,443.26	232.95
2013	6	3.25%	1,490.23	233.50
2013	7	0.25%	1,493.99	233.60
2013	8	1.19%	1,511.80	233.88
2013	9	2.12%	1,543.82	234.15
2013	10	3.86%	1,603.41	233.55
2013	11	1.52%	1,627.81	233.07
2013	12	0.97%	1,643.56	233.05
2014	1	-0.13%	1,641.42	233.92
2014	2	2.72%	1,686.11	234.78
2014	3	0.20%	1,689.51	236.29
2014	4	1.53%	1,715.39	237.07
2014	5	3.20%	1,770.22	237.90
2014	6	1.50%	1,796.70	238.34
2014	7	-0.43%	1,789.03	238.25
2014	8	1.78%	1,820.84	237.85
2014	9	-2.65%	1,772.65	238.03
2014	10	5.71%	1,873.79	237.43
2014	11	0.63%	1,885.67	236.15
2014	12	-1.11%	1,864.74	234.81
2015	1	2.83%	1,917.46	233.71
2015	2	0.06%	1,918.52	234.72
2015	3	0.88%	1,935.38	236.12
2015	4	0.98%	1,954.32	236.60
2015	5	-0.44%	1,945.81	237.81
2015	6	-0.08%	1,944.26	238.64
2015	7	-2.42%	1,897.12	238.65
2015	8	-4.51%	1,811.62	238.32
2015	9	4.32%	1,889.83	237.95
2015	10	2.93%	1,945.25	237.84
2015	11	-1.10%	1,923.79	237.34
2015	12	-6.42%	1,800.29	236.53
2016	1	-0.55%	1,790.39	236.92
2016	2	6.36%	1,904.31	237.11
2016	3	2.83%	1,958.23	238.13
2016	4	-0.30%	1,952.26	239.26
2016	5	1.07%	1,973.09	240.23
2016	6	3.30%	2,038.15	241.02
2016	7	1.20%	2,062.59	240.63
2016	8	-0.44%	2,053.54	240.85
2016	9	-0.51%	2,043.15	241.43
2016	10	1.20%	2,067.69	241.73
2016	11	3.95%	2,149.28	241.35
2016	12	1.44%	2,180.18	241.43
2017	1	2.58%	2,236.35	242.84
2017	2	1.75%	2,275.47	243.60
2017	3	-0.15%	2,271.97	243.80
2017	4	1.69%	2,310.42	244.52
2017	5	1.78%	2,351.46	244.73
2017	6	0.99%	2,374.69	244.96
2017	7	0.25%	2,380.58	244.79
2017	8	1.65%	2,419.93	245.52
2017	9	2.73%	2,486.11	246.82
2017	10	1.59%	2,525.63	246.66
2017	11	2.88%	2,598.46	246.67
2017	12	4.86%	2,724.79	246.52
2018	1	-2.89%	2,646.14	247.87
2018	2	0.06%	2,647.84	248.99
2018	3	-1.66%	2,603.79	249.55
2018	4	1.96%	2,654.86	250.55
2018	5	2.11%	2,710.96	251.59
2018	6	1.58%	2,753.81	251.99
2018	7	2.45%	2,821.30	252.01
2018	8	1.68%	2,868.69	252.15
2018	9	-3.85%	2,758.28	252.44
2018	10	-2.08%	2,701.01	252.89
2018	11	-5.56%	2,550.77	252.04
2018	12	1.74%	2,595.04	251.23
2019	1	5.83%	2,746.30	251.71
2019	2	1.95%	2,799.80	252.78
2019	3	3.72%	2,904.04	254.20
2019	4	-1.53%	2,859.56	255.55
2019	5	1.40%	2,899.73	256.09
2019	6	3.83%	3,010.71	256.14
2019	7	-3.13%	2,916.34	256.57
2019	8	3.09%	3,006.32	256.56
2019	9	0.01%	3,006.61	256.76
2019	10	4.43%	3,139.92	257.35
2019	11	2.47%	3,217.45	257.21
2019	12	3.35%	3,325.12	256.97
2020	1	0.12%	3,329.18	257.97
2020	2	-18.92%	2,699.38	258.68
2020	3	4.32%	2,815.95	258.12
2020	4	5.89%	2,981.74	256.39
2020	5	6.51%	3,175.80	256.39
2020	6	3.48%	3,286.20	257.80
2020	7	5.89%	3,479.87	259.10
2020	8	-0.63%	3,458.06	259.92
2020	9	1.73%	3,517.74	260.28
2020	10	3.95%	3,656.84	260.39
2020	11	4.26%	3,812.62	260.23
2020	12	2.80%	3,919.20	260.47
2021	1	2.49%	4,016.84	261.58
2021	2	0.82%	4,049.84	263.01
2021	3	6.02%	4,293.70	264.88
2021	4	0.76%	4,326.34	267.05
2021	5	1.81%	4,404.66	269.20
2021	6	3.07%	4,539.81	271.70
2021	7	2.19%	4,639.01	273.00
2021	8	-0.08%	4,635.09	273.57
2021	9	0.45%	4,656.05	274.31
2021	10	4.74%	4,876.97	276.59
2021	11	0.27%	4,889.91	277.95
2021	12	-2.05%	4,789.57	278.80
2022	1	-2.90%	4,650.55	281.15
2022	2	-0.89%	4,609.04	283.72
2022	3	0.12%	4,614.49	287.50
2022	4	-7.87%	4,251.21	289.11
2022	5	-3.37%	4,107.97	292.30
2022	6	0.46%	4,127.06	296.31
2022	7	6.45%	4,393.14	296.28
2022	8	-7.28%	4,073.44	296.17
2022	9	-3.09%	3,947.52	296.81
2022	10	5.29%	4,156.15	298.01
2022	11	0.01%	4,156.60	297.71
2022	12	1.38%	4,213.81	296.80
2023	1	3.15%	4,346.42	299.17
2023	2	-2.59%	4,234.05	300.84
2023	3	4.00%	4,403.25	301.84
2023	4	0.74%	4,435.73	303.36
2023	5	4.94%	4,654.95	304.13
2023	6	3.88%	4,835.38	305.11
2023	7	-1.00%	4,787.14	305.69
2023	8	-0.95%	4,741.49	307.03
2023	9	-3.04%	4,597.48	307.79
2023	10	4.60%	4,809.04	307.67
2023	11	5.18%	5,057.92	307.05
2023	12	2.91%	5,205.20	306.75
2024	1	4.20%	5,423.78	308.42
2024	2	3.28%	5,601.80	310.33
2024	3	-1.01%	5,545.27	312.33
2024	4	2.52%	5,684.83	313.55
2024	5	5.34%	5,988.60	314.07

Click to show 450 more rows

Remember, returns are based on the average closing price across the entire month. Some losses are offset by dividend returns.

Dollar-cost averaging

Dollar-cost averaging is an alternative to investing the full lump-sum of $100.00 up-front. Instead, the capital is invested over a period of time.

Consider a strategy in which $100.00 was invested in the S&P 500 over a period of no more than 24 months beginning in 1986. This would result in a final amount of $4,682.79, including dividend reinvestments. In this particular case, dollar-cost average returns are less than the returns of a lump-sum investment (which ends with $5,988.60).

Year	Month	Contribution ($)	Amount ($)
1986	1	4.16	4.38
1986	2	4.16	9.06
1986	3	4.16	13.57
1986	4	4.16	17.81
1986	5	4.16	22.64
1986	6	4.16	26.31
1986	7	4.16	31.15
1986	8	4.16	34.43
1986	9	4.16	38.54
1986	10	4.16	44.20
1986	11	4.16	49.18
1986	12	4.16	56.88
1987	1	4.16	64.98
1987	2	4.16	72.15
1987	3	4.16	75.65
1987	4	4.16	79.94
1987	5	4.16	87.87
1987	6	4.16	94.89
1987	7	4.16	105.44
1987	8	4.16	106.27
1987	9	4.16	97.33
1987	10	4.16	88.99
1987	11	4.16	91.89
1987	12	4.32	100.29
1988	1	-	103.63
1988	2	-	106.97
1988	3	-	106.03
1988	4	-	103.71
1988	5	-	109.93
1988	6	-	109.59
1988	7	-	107.71
1988	8	-	109.78
1988	9	-	113.96
1988	10	-	111.65
1988	11	-	114.25
1988	12	-	118.26
1989	1	-	122.17
1989	2	-	121.97
1989	3	-	126.32
1989	4	-	131.52
1989	5	-	135.98
1989	6	-	139.78
1989	7	-	146.34
1989	8	-	147.01
1989	9	-	147.43
1989	10	-	144.76
1989	11	-	148.72
1989	12	-	145.43
1990	1	-	141.75
1990	2	-	145.59
1990	3	-	145.88
1990	4	-	151.49
1990	5	-	156.30
1990	6	-	156.56
1990	7	-	144.25
1990	8	-	137.99
1990	9	-	134.80
1990	10	-	138.82
1990	11	-	145.18
1990	12	-	144.19
1991	1	-	160.93
1991	2	-	165.83
1991	3	-	169.57
1991	4	-	169.27
1991	5	-	169.86
1991	6	-	171.18
1991	7	-	175.77
1991	8	-	175.23
1991	9	-	175.55
1991	10	-	175.58
1991	11	-	177.22
1991	12	-	190.26
1992	1	-	189.12
1992	2	-	187.20
1992	3	-	187.70
1992	4	-	191.58
1992	5	-	189.03
1992	6	-	192.65
1992	7	-	194.46
1992	8	-	195.20
1992	9	-	192.89
1992	10	-	198.21
1992	11	-	204.69
1992	12	-	204.99
1993	1	-	208.52
1993	2	-	213.00
1993	3	-	210.15
1993	4	-	211.67
1993	5	-	213.50
1993	6	-	213.63
1993	7	-	217.40
1993	8	-	220.34
1993	9	-	223.08
1993	10	-	223.09
1993	11	-	225.07
1993	12	-	228.98
1994	1	-	228.81
1994	2	-	225.55
1994	3	-	218.00
1994	4	-	220.31
1994	5	-	222.75
1994	6	-	221.59
1994	7	-	228.42
1994	8	-	230.29
1994	9	-	229.27
1994	10	-	228.42
1994	11	-	226.08
1994	12	-	231.62
1995	1	-	240.47
1995	2	-	246.62
1995	3	-	254.55
1995	4	-	263.07
1995	5	-	271.43
1995	6	-	281.06
1995	7	-	282.50
1995	8	-	293.00
1995	9	-	295.68
1995	10	-	302.65
1995	11	-	312.91
1995	12	-	313.42
1996	1	-	331.92
1996	2	-	331.26
1996	3	-	331.91
1996	4	-	339.72
1996	5	-	344.07
1996	6	-	332.11
1996	7	-	342.32
1996	8	-	349.25
1996	9	-	363.64
1996	10	-	382.01
1996	11	-	386.58
1996	12	-	399.18
1997	1	-	416.59
1997	2	-	413.99
1997	3	-	399.89
1997	4	-	436.75
1997	5	-	460.06
1997	6	-	486.45
1997	7	-	488.14
1997	8	-	493.96
1997	9	-	502.09
1997	10	-	496.30
1997	11	-	509.38
1997	12	-	510.59
1998	1	-	543.27
1998	2	-	572.14
1998	3	-	591.62
1998	4	-	590.31
1998	5	-	591.00
1998	6	-	617.40
1998	7	-	574.36
1998	8	-	546.23
1998	9	-	553.28
1998	10	-	614.00
1998	11	-	639.20
1998	12	-	671.46
1999	1	-	671.01
1999	2	-	690.63
1999	3	-	719.98
1999	4	-	719.27
1999	5	-	714.87
1999	6	-	747.20
1999	7	-	719.00
1999	8	-	714.70
1999	9	-	705.60
1999	10	-	755.74
1999	11	-	776.97
1999	12	-	776.05
2000	1	-	756.82
2000	2	-	786.64
2000	3	-	797.85
2000	4	-	775.20
2000	5	-	799.72
2000	6	-	806.52
2000	7	-	814.10
2000	8	-	805.31
2000	9	-	763.32
2000	10	-	757.42
2000	11	-	732.28
2000	12	-	735.61
2001	1	-	719.89
2001	2	-	654.53
2001	3	-	657.47
2001	4	-	702.69
2001	5	-	685.91
2001	6	-	667.66
2001	7	-	654.00
2001	8	-	580.45
2001	9	-	598.93
2001	10	-	629.19
2001	11	-	638.42
2001	12	-	636.52
2002	1	-	615.18
2002	2	-	645.60
2002	3	-	622.91
2002	4	-	605.34
2002	5	-	569.50
2002	6	-	508.23
2002	7	-	514.02
2002	8	-	489.56
2002	9	-	482.87
2002	10	-	514.86
2002	11	-	509.53
2002	12	-	508.40
2003	1	-	475.79
2003	2	-	482.01
2003	3	-	507.49
2003	4	-	534.44
2003	5	-	564.93
2003	6	-	568.30
2003	7	-	567.35
2003	8	-	585.29
2003	9	-	597.16
2003	10	-	604.38
2003	11	-	622.90
2003	12	-	653.64
2004	1	-	660.74
2004	2	-	650.40
2004	3	-	656.70
2004	4	-	639.86
2004	5	-	658.15
2004	6	-	643.41
2004	7	-	634.48
2004	8	-	652.14
2004	9	-	652.81
2004	10	-	683.97
2004	11	-	702.63
2004	12	-	693.15
2005	1	-	704.80
2005	2	-	703.00
2005	3	-	686.06
2005	4	-	695.23
2005	5	-	710.39
2005	6	-	723.23
2005	7	-	725.47
2005	8	-	727.50
2005	9	-	708.41
2005	10	-	736.48
2005	11	-	752.27
2005	12	-	763.30
2006	1	-	763.17
2006	2	-	774.52
2006	3	-	780.70
2006	4	-	774.56
2006	5	-	753.60
2006	6	-	759.03
2006	7	-	776.42
2006	8	-	796.07
2006	9	-	824.86
2006	10	-	841.37
2006	11	-	859.44
2006	12	-	865.40
2007	1	-	879.21
2007	2	-	857.46
2007	3	-	893.30
2007	4	-	923.60
2007	5	-	926.79
2007	6	-	932.11
2007	7	-	892.96
2007	8	-	920.41
2007	9	-	947.95
2007	10	-	902.39
2007	11	-	913.56
2007	12	-	852.94
2008	1	-	839.60
2008	2	-	817.55
2008	3	-	852.24
2008	4	-	874.08
2008	5	-	836.97
2008	6	-	786.09
2008	7	-	802.68
2008	8	-	763.77
2008	9	-	609.54
2008	10	-	557.09
2008	11	-	555.13
2008	12	-	549.05
2009	1	-	512.25
2009	2	-	483.11
2009	3	-	542.64
2009	4	-	578.78
2009	5	-	595.38
2009	6	-	602.99
2009	7	-	651.96
2009	8	-	675.76
2009	9	-	692.00
2009	10	-	706.49
2009	11	-	722.22
2009	12	-	732.02
2010	1	-	710.80
2010	2	-	753.04
2010	3	-	783.82
2010	4	-	737.72
2010	5	-	711.58
2010	6	-	710.44
2010	7	-	716.58
2010	8	-	740.74
2010	9	-	774.64
2010	10	-	793.94
2010	11	-	823.42
2010	12	-	851.93
2011	1	-	878.78
2011	2	-	869.00
2011	3	-	888.30
2011	4	-	894.16
2011	5	-	861.41
2011	6	-	888.12
2011	7	-	795.75
2011	8	-	789.47
2011	9	-	813.31
2011	10	-	827.68
2011	11	-	840.55
2011	12	-	880.75
2012	1	-	917.41
2012	2	-	943.87
2012	3	-	943.51
2012	4	-	914.34
2012	5	-	903.80
2012	6	-	930.21
2012	7	-	961.72
2012	8	-	990.77
2012	9	-	988.62
2012	10	-	960.57
2012	11	-	981.47
2012	12	-	1,023.36
2013	1	-	1,047.24
2013	2	-	1,075.75
2013	3	-	1,091.39
2013	4	-	1,141.31
2013	5	-	1,128.56
2013	6	-	1,165.28
2013	7	-	1,168.23
2013	8	-	1,182.16
2013	9	-	1,207.19
2013	10	-	1,253.79
2013	11	-	1,272.87
2013	12	-	1,285.18
2014	1	-	1,283.51
2014	2	-	1,318.45
2014	3	-	1,321.11
2014	4	-	1,341.35
2014	5	-	1,384.23
2014	6	-	1,404.93
2014	7	-	1,398.93
2014	8	-	1,423.81
2014	9	-	1,386.13
2014	10	-	1,465.21
2014	11	-	1,474.50
2014	12	-	1,458.13
2015	1	-	1,499.36
2015	2	-	1,500.19
2015	3	-	1,513.37
2015	4	-	1,528.18
2015	5	-	1,521.53
2015	6	-	1,520.32
2015	7	-	1,483.46
2015	8	-	1,416.60
2015	9	-	1,477.75
2015	10	-	1,521.09
2015	11	-	1,504.31
2015	12	-	1,407.74
2016	1	-	1,400.00
2016	2	-	1,489.08
2016	3	-	1,531.24
2016	4	-	1,526.58
2016	5	-	1,542.86
2016	6	-	1,593.73
2016	7	-	1,612.84
2016	8	-	1,605.77
2016	9	-	1,597.64
2016	10	-	1,616.83
2016	11	-	1,680.63
2016	12	-	1,704.80
2017	1	-	1,748.72
2017	2	-	1,779.31
2017	3	-	1,776.57
2017	4	-	1,806.63
2017	5	-	1,838.73
2017	6	-	1,856.89
2017	7	-	1,861.49
2017	8	-	1,892.27
2017	9	-	1,944.02
2017	10	-	1,974.92
2017	11	-	2,031.87
2017	12	-	2,130.65
2018	1	-	2,069.15
2018	2	-	2,070.49
2018	3	-	2,036.03
2018	4	-	2,075.97
2018	5	-	2,119.84
2018	6	-	2,153.35
2018	7	-	2,206.12
2018	8	-	2,243.18
2018	9	-	2,156.84
2018	10	-	2,112.06
2018	11	-	1,994.58
2018	12	-	2,029.19
2019	1	-	2,147.47
2019	2	-	2,189.31
2019	3	-	2,270.82
2019	4	-	2,236.04
2019	5	-	2,267.45
2019	6	-	2,354.23
2019	7	-	2,280.44
2019	8	-	2,350.80
2019	9	-	2,351.03
2019	10	-	2,455.26
2019	11	-	2,515.89
2019	12	-	2,600.08
2020	1	-	2,603.26
2020	2	-	2,110.78
2020	3	-	2,201.94
2020	4	-	2,331.57
2020	5	-	2,483.32
2020	6	-	2,569.65
2020	7	-	2,721.09
2020	8	-	2,704.03
2020	9	-	2,750.70
2020	10	-	2,859.47
2020	11	-	2,981.28
2020	12	-	3,064.62
2021	1	-	3,140.98
2021	2	-	3,166.77
2021	3	-	3,357.46
2021	4	-	3,382.98
2021	5	-	3,444.23
2021	6	-	3,549.91
2021	7	-	3,627.48
2021	8	-	3,624.41
2021	9	-	3,640.80
2021	10	-	3,813.55
2021	11	-	3,823.67
2021	12	-	3,745.21
2022	1	-	3,636.50
2022	2	-	3,604.04
2022	3	-	3,608.31
2022	4	-	3,324.24
2022	5	-	3,212.23
2022	6	-	3,227.16
2022	7	-	3,435.22
2022	8	-	3,185.23
2022	9	-	3,086.77
2022	10	-	3,249.91
2022	11	-	3,250.26
2022	12	-	3,295.00
2023	1	-	3,398.69
2023	2	-	3,310.82
2023	3	-	3,443.13
2023	4	-	3,468.53
2023	5	-	3,639.95
2023	6	-	3,781.03
2023	7	-	3,743.31
2023	8	-	3,707.62
2023	9	-	3,595.00
2023	10	-	3,760.44
2023	11	-	3,955.05
2023	12	-	4,070.21
2024	1	-	4,241.13
2024	2	-	4,380.33
2024	3	-	4,336.13
2024	4	-	4,445.26
2024	5	-	4,682.79

Click to show 450 more rows

Data Sources

The information on this page is derived from Robert Shiller's book, Irrational Exuberance and the accompanying dataset, as well as the U.S. Bureau of Labor Statistics' monthly CPI logs.

Note that S&P index value for the current quarter is based on a moving average of closing prices, per Robert Shiller's methodology. The inflation data used is based on annual CPI averages.

About the author

Ian Webster is an engineer and data expert based in San Mateo, California. He has worked for Google, NASA, and consulted for governments around the world on data pipelines and data analysis. Disappointed by the lack of clear resources on the impacts of inflation on economic indicators, Ian believes this website serves as a valuable public tool. Ian earned his degree in Computer Science from Dartmouth College.

Email · LinkedIn · Twitter

Other resources:

S&P 500 from 1986 to 2024
Start Value Average monthly close	$208.20
End Value Average monthly close	$5,509.01
Change in price	+2,546.02% +9.00% / yr
Change incl. dividends	+5,888.60% +11.24% / yr
Change incl. dividends, inflation-adjusted	+1,979.27% +8.22% / yr
Final amount, nominal ($100 base)	$5,988.60
Final amount, inflation-adjusted ($100 base)	$2,079.27

S&P 500: $100 in 1986 → $5,988.60 in 2024

Stock market returns since 1986

Adjusting stock market return for inflation

Full monthly data

Dollar-cost averaging

Data Sources

About the author