BackAlpha
Backtest: Dollar Cost Averaging PEP (PepsiCo, Inc.)
This analysis evaluates a dollar-cost-averaging strategy over the past 53 years, providing a historical perspective on PEP's performance from 1972-06-01 to 2025-09-13.
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)
1972-06-01 - $1,000.00
2025-09-13 - $60,346,655.08
Over 53 years, portfolio value grew from $1,000.00 to $60,346,655.08.
| Total Invested | $640,000.00 |
| Final Portfolio Value | $60,346,655.08 |
| Total Gain | 9,329.16% |
| Annualized Return | 12.75% |
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 53-year period, investing $1,000 monthly in PEP resulted in a total gain of 9,329.16%, with an annualized return of 12.75%.
Drawdown and Risk
The maximum drawdown recorded during this period was 42.15%. This drawdown began after a peak asset of $21,254.10 on 1974-07-01, and reached its lowest point on 1974-09-30 when the asset fell to $12,295.35. The drawdown lasted for 91 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
📈 1974-07-01 - $21,254.10
📉 1974-09-30 - $12,295.35
Max drawdown: 42.15% over 91 days.
The drawdown was moderate and aligns with the type of volatility observed in many broad market assets over extended periods. The maximum drawdown lasted over three months, often seen in deeper corrections or extended periods of market stress.
The Calmar Ratio — annualized return divided by maximum drawdown — was 0.30, reflecting the tradeoff between return and volatility.
A moderate return-to-risk profile. The strategy handled risk reasonably well while delivering decent returns.
Monthly Investment Breakdown
| Date | Price | Portfolio Value |
|---|---|---|
| 1972-06-01 | $0.38 | $1,000.00 |
| 1972-07-03 | $0.37 | $1,971.02 |
| 1972-08-01 | $0.39 | $3,076.93 |
| 1972-09-01 | $0.39 | $4,037.79 |
| 1972-10-02 | $0.36 | $4,811.21 |
| 1972-11-01 | $0.37 | $5,899.22 |
| 1972-12-01 | $0.39 | $7,155.32 |
| 1973-01-02 | $0.39 | $8,237.69 |
| 1973-02-01 | $0.37 | $8,757.26 |
| 1973-03-01 | $0.37 | $9,810.17 |
| 1973-04-02 | $0.37 | $10,753.42 |
| 1973-05-01 | $0.37 | $11,883.76 |
| 1973-06-01 | $0.37 | $12,794.83 |
| 1973-07-02 | $0.36 | $13,565.59 |
| 1973-08-01 | $0.38 | $15,255.35 |
| 1973-09-04 | $0.36 | $15,571.09 |
| 1973-10-01 | $0.39 | $17,698.72 |
| 1973-11-01 | $0.38 | $18,342.73 |
| 1973-12-03 | $0.30 | $15,147.03 |
| 1974-01-02 | $0.31 | $17,055.39 |
| 1974-02-01 | $0.29 | $17,041.27 |
| 1974-03-01 | $0.29 | $17,584.24 |
| 1974-04-01 | $0.27 | $17,520.00 |
| 1974-05-01 | $0.27 | $18,667.54 |
| 1974-06-03 | $0.25 | $18,514.48 |
| 1974-07-01 | $0.28 | $21,254.10 |
| 1974-08-01 | $0.23 | $18,168.45 |
| 1974-09-03 | $0.19 | $16,492.56 |
| 1974-10-01 | $0.15 | $13,789.13 |
| 1974-11-01 | $0.20 | $19,261.27 |
| 1974-12-02 | $0.18 | $18,183.54 |
| 1975-01-02 | $0.20 | $21,576.82 |
| 1975-02-03 | $0.23 | $26,414.12 |
| 1975-03-03 | $0.25 | $28,983.30 |
| 1975-04-01 | $0.28 | $33,377.83 |
| 1975-05-01 | $0.31 | $37,961.53 |
| 1975-06-02 | $0.32 | $40,044.09 |
| 1975-07-01 | $0.31 | $40,880.41 |
| 1975-08-01 | $0.28 | $37,533.04 |
| 1975-09-02 | $0.28 | $38,219.63 |
| 1975-10-01 | $0.27 | $38,344.71 |
| 1975-11-03 | $0.33 | $47,163.35 |
| 1975-12-01 | $0.34 | $49,353.09 |
| 1976-01-02 | $0.34 | $50,198.54 |
| 1976-02-02 | $0.36 | $54,580.75 |
| 1976-03-01 | $0.34 | $52,135.41 |
| 1976-04-01 | $0.36 | $56,490.42 |
| 1976-05-03 | $0.35 | $56,638.81 |
| 1976-06-01 | $0.35 | $57,638.81 |
| 1976-07-01 | $0.36 | $59,921.83 |
| 1976-08-02 | $0.39 | $66,141.17 |
| 1976-09-01 | $0.41 | $70,504.33 |
| 1976-10-01 | $0.41 | $71,920.28 |
| 1976-11-01 | $0.40 | $70,916.55 |
| 1976-12-01 | $0.39 | $70,419.08 |
| 1977-01-03 | $0.39 | $70,867.29 |
| 1977-02-01 | $0.35 | $65,112.77 |
| 1977-03-01 | $0.37 | $69,261.56 |
| 1977-04-01 | $0.35 | $67,005.45 |
| 1977-05-02 | $0.35 | $67,071.54 |
| 1977-06-01 | $0.34 | $67,123.63 |
| 1977-07-01 | $0.33 | $66,504.17 |
| 1977-08-01 | $0.36 | $72,676.75 |
| 1977-09-01 | $0.38 | $78,172.20 |
| 1977-10-03 | $0.38 | $79,401.62 |
| 1977-11-01 | $0.37 | $77,690.38 |
| 1977-12-01 | $0.40 | $83,791.22 |
| 1978-01-03 | $0.42 | $89,506.83 |
| 1978-02-01 | $0.39 | $84,431.73 |
| 1978-03-01 | $0.38 | $82,562.72 |
| 1978-04-03 | $0.40 | $88,499.00 |
| 1978-05-01 | $0.45 | $100,508.49 |
| 1978-06-01 | $0.46 | $105,357.75 |
| 1978-07-03 | $0.45 | $102,429.36 |
| 1978-08-01 | $0.47 | $109,583.94 |
| 1978-09-01 | $0.49 | $114,583.86 |
| 1978-10-02 | $0.46 | $107,914.88 |
| 1978-11-01 | $0.42 | $100,718.78 |
| 1978-12-01 | $0.41 | $99,419.31 |
| 1979-01-02 | $0.40 | $97,605.55 |
| 1979-02-01 | $0.39 | $95,288.86 |
| 1979-03-01 | $0.37 | $91,979.25 |
| 1979-04-02 | $0.40 | $98,844.90 |
| 1979-05-01 | $0.38 | $96,879.54 |
| 1979-06-01 | $0.37 | $93,385.09 |
| 1979-07-02 | $0.39 | $101,172.26 |
| 1979-08-01 | $0.41 | $107,334.11 |
| 1979-09-04 | $0.44 | $116,670.69 |
| 1979-10-01 | $0.45 | $118,350.37 |
| 1979-11-01 | $0.38 | $101,678.19 |
| 1979-12-03 | $0.41 | $110,790.74 |
| 1980-01-02 | $0.40 | $109,185.45 |
| 1980-02-01 | $0.40 | $110,742.67 |
| 1980-03-03 | $0.34 | $94,878.21 |
| 1980-04-01 | $0.39 | $108,162.53 |
| 1980-05-01 | $0.39 | $110,907.07 |
| 1980-06-02 | $0.42 | $121,296.01 |
| 1980-07-01 | $0.41 | $116,648.44 |
| 1980-08-01 | $0.46 | $133,967.13 |
| 1980-09-02 | $0.45 | $130,704.46 |
| 1980-10-01 | $0.43 | $126,515.98 |
| 1980-11-03 | $0.43 | $126,263.38 |
| 1980-12-01 | $0.43 | $127,894.63 |
| 1981-01-02 | $0.47 | $142,818.81 |
| 1981-02-02 | $0.51 | $156,153.06 |
| 1981-03-02 | $0.57 | $173,487.09 |
| 1981-04-01 | $0.59 | $180,194.87 |
| 1981-05-01 | $0.58 | $177,857.94 |
| 1981-06-01 | $0.60 | $187,583.04 |
| 1981-07-01 | $0.61 | $191,213.47 |
| 1981-08-03 | $0.60 | $189,472.11 |
| 1981-09-01 | $0.58 | $182,204.18 |
| 1981-10-01 | $0.57 | $181,069.95 |
| 1981-11-02 | $0.66 | $209,547.30 |
| 1981-12-01 | $0.69 | $221,874.26 |
| 1982-01-04 | $0.66 | $210,699.39 |
| 1982-02-01 | $0.66 | $214,585.79 |
| 1982-03-01 | $0.60 | $195,286.89 |
| 1982-04-01 | $0.67 | $218,441.68 |
| 1982-05-03 | $0.70 | $229,068.02 |
| 1982-06-01 | $0.69 | $227,836.90 |
| 1982-07-01 | $0.71 | $233,606.69 |
| 1982-08-02 | $0.72 | $237,640.63 |
| 1982-09-01 | $0.78 | $259,205.76 |
| 1982-10-01 | $0.85 | $282,739.52 |
| 1982-11-01 | $0.79 | $264,373.57 |
| 1982-12-01 | $0.78 | $262,263.32 |
| 1983-01-03 | $0.65 | $218,553.66 |
| 1983-02-01 | $0.63 | $215,594.47 |
| 1983-03-01 | $0.69 | $236,483.37 |
| 1983-04-04 | $0.69 | $235,185.59 |
| 1983-05-02 | $0.73 | $251,594.32 |
| 1983-06-01 | $0.68 | $235,495.72 |
| 1983-07-01 | $0.69 | $239,110.86 |
| 1983-08-01 | $0.65 | $227,657.19 |
| 1983-09-01 | $0.66 | $229,491.11 |
| 1983-10-03 | $0.65 | $228,999.32 |
| 1983-11-01 | $0.71 | $250,430.54 |
| 1983-12-01 | $0.71 | $253,139.97 |
| 1984-01-03 | $0.74 | $263,054.21 |
| 1984-02-01 | $0.71 | $254,472.71 |
| 1984-03-01 | $0.73 | $260,719.75 |
| 1984-04-02 | $0.75 | $270,768.26 |
| 1984-05-01 | $0.81 | $294,035.62 |
| 1984-06-01 | $0.82 | $297,716.81 |
| 1984-07-02 | $0.83 | $303,572.37 |
| 1984-08-01 | $0.89 | $323,659.29 |
| 1984-09-04 | $0.85 | $312,807.12 |
| 1984-10-01 | $0.87 | $320,633.46 |
| 1984-11-01 | $0.90 | $332,753.81 |
| 1984-12-03 | $0.84 | $311,446.27 |
| 1985-01-02 | $0.86 | $317,533.87 |
| 1985-02-01 | $0.87 | $324,204.35 |
| 1985-03-01 | $0.99 | $368,810.75 |
| 1985-04-01 | $1.11 | $414,263.07 |
| 1985-05-01 | $1.09 | $409,495.88 |
| 1985-06-03 | $1.21 | $453,854.45 |
| 1985-07-01 | $1.24 | $467,001.23 |
| 1985-08-01 | $1.20 | $454,352.17 |
| 1985-09-03 | $1.22 | $462,191.62 |
| 1985-10-01 | $1.27 | $482,498.72 |
| 1985-11-01 | $1.33 | $506,239.23 |
| 1985-12-02 | $1.42 | $540,922.51 |
| 1986-01-02 | $1.51 | $576,347.89 |
| 1986-02-03 | $1.51 | $576,347.25 |
| 1986-03-03 | $1.63 | $623,455.06 |
| 1986-04-01 | $1.77 | $677,428.89 |
| 1986-05-01 | $1.88 | $719,884.15 |
| 1986-06-02 | $2.13 | $818,083.75 |
| 1986-07-01 | $2.21 | $850,351.25 |
| 1986-08-01 | $1.98 | $762,645.13 |
| 1986-09-02 | $1.98 | $760,582.31 |
| 1986-10-01 | $1.69 | $651,777.66 |
| 1986-11-03 | $1.77 | $683,668.16 |
| 1986-12-01 | $1.75 | $675,387.48 |
| 1987-01-02 | $1.69 | $655,445.14 |
| 1987-02-02 | $2.03 | $787,534.26 |
| 1987-03-02 | $2.14 | $829,161.25 |
| 1987-04-01 | $2.17 | $843,398.67 |
| 1987-05-01 | $2.06 | $803,488.00 |
| 1987-06-01 | $2.24 | $873,807.62 |
| 1987-07-01 | $2.31 | $901,201.04 |
| 1987-08-03 | $2.47 | $965,665.50 |
| 1987-09-01 | $2.57 | $1,004,783.79 |
| 1987-10-01 | $2.62 | $1,026,180.52 |
| 1987-11-02 | $2.24 | $876,929.03 |
| 1987-12-01 | $2.05 | $804,318.22 |
| 1988-01-04 | $2.28 | $896,770.93 |
| 1988-02-01 | $2.16 | $849,383.86 |
| 1988-03-01 | $2.33 | $918,205.83 |
| 1988-04-04 | $2.27 | $894,400.80 |
| 1988-05-02 | $2.32 | $914,915.18 |
| 1988-06-01 | $2.47 | $974,521.53 |
| 1988-07-01 | $2.45 | $967,917.38 |
| 1988-08-01 | $2.41 | $952,512.21 |
| 1988-09-01 | $2.35 | $930,520.55 |
| 1988-10-03 | $2.61 | $1,033,000.77 |
| 1988-11-01 | $2.75 | $1,090,285.69 |
| 1988-12-01 | $2.60 | $1,031,634.81 |
| 1989-01-03 | $2.65 | $1,054,950.74 |
| 1989-02-01 | $2.70 | $1,075,981.57 |
| 1989-03-01 | $2.70 | $1,076,981.57 |
| 1989-04-03 | $3.03 | $1,207,973.13 |
| 1989-05-01 | $3.26 | $1,299,823.46 |
| 1989-06-01 | $3.67 | $1,465,826.70 |
| 1989-07-03 | $3.60 | $1,439,669.41 |
| 1989-08-01 | $4.10 | $1,640,529.49 |
| 1989-09-01 | $3.98 | $1,594,047.30 |
| 1989-10-02 | $4.04 | $1,618,889.53 |
| 1989-11-01 | $4.19 | $1,677,827.93 |
| 1989-12-01 | $4.38 | $1,757,264.11 |
| 1990-01-02 | $4.39 | $1,761,689.88 |
| 1990-02-01 | $3.98 | $1,598,173.70 |
| 1990-03-01 | $3.95 | $1,585,455.72 |
| 1990-04-02 | $4.32 | $1,734,776.61 |
| 1990-05-01 | $4.52 | $1,815,100.56 |
| 1990-06-01 | $5.15 | $2,071,457.42 |
| 1990-07-02 | $5.37 | $2,160,500.55 |
| 1990-08-01 | $5.32 | $2,140,692.63 |
| 1990-09-04 | $5.14 | $2,068,833.36 |
| 1990-10-01 | $5.11 | $2,060,635.15 |
| 1990-11-01 | $5.01 | $2,019,794.45 |
| 1990-12-03 | $5.40 | $2,177,773.79 |
| 1991-01-02 | $5.37 | $2,165,964.17 |
| 1991-02-01 | $5.63 | $2,272,108.91 |
| 1991-03-01 | $6.88 | $2,778,021.98 |
| 1991-04-01 | $7.11 | $2,871,904.00 |
| 1991-05-01 | $6.87 | $2,777,877.03 |
| 1991-06-03 | $6.46 | $2,609,881.47 |
| 1991-07-01 | $6.11 | $2,472,598.87 |
| 1991-08-01 | $6.66 | $2,696,450.77 |
| 1991-09-03 | $6.61 | $2,676,218.04 |
| 1991-10-01 | $6.11 | $2,475,012.92 |
| 1991-11-01 | $6.06 | $2,454,676.39 |
| 1991-12-02 | $6.46 | $2,615,762.98 |
| 1992-01-02 | $7.17 | $2,905,879.58 |
| 1992-02-03 | $7.09 | $2,874,710.99 |
| 1992-03-02 | $6.88 | $2,789,898.57 |
| 1992-04-01 | $7.38 | $2,995,362.37 |
| 1992-05-01 | $7.70 | $3,125,659.04 |
| 1992-06-01 | $7.65 | $3,105,102.95 |
| 1992-07-01 | $7.52 | $3,052,549.71 |
| 1992-08-03 | $7.97 | $3,237,567.19 |
| 1992-09-01 | $7.94 | $3,227,740.65 |
| 1992-10-01 | $8.37 | $3,402,848.35 |
| 1992-11-02 | $8.61 | $3,501,694.87 |
| 1992-12-01 | $8.72 | $3,546,191.62 |
| 1993-01-04 | $8.83 | $3,590,971.03 |
| 1993-02-01 | $9.07 | $3,690,203.05 |
| 1993-03-01 | $8.42 | $3,429,177.91 |
| 1993-04-01 | $9.20 | $3,747,736.35 |
| 1993-05-03 | $7.97 | $3,244,655.53 |
| 1993-06-01 | $7.80 | $3,179,885.38 |
| 1993-07-01 | $7.92 | $3,228,122.14 |
| 1993-08-02 | $8.11 | $3,306,246.26 |
| 1993-09-01 | $8.54 | $3,483,577.69 |
| 1993-10-01 | $8.41 | $3,432,514.39 |
| 1993-11-01 | $8.44 | $3,444,585.52 |
| 1993-12-01 | $8.68 | $3,545,268.63 |
| 1994-01-03 | $8.86 | $3,616,169.39 |
| 1994-02-01 | $8.64 | $3,528,155.58 |
| 1994-03-01 | $8.53 | $3,484,637.42 |
| 1994-04-04 | $7.94 | $3,243,228.58 |
| 1994-05-02 | $8.26 | $3,378,431.64 |
| 1994-06-01 | $7.94 | $3,245,188.85 |
| 1994-07-01 | $6.71 | $2,745,155.07 |
| 1994-08-01 | $6.79 | $2,779,906.78 |
| 1994-09-01 | $7.40 | $3,028,510.43 |
| 1994-10-03 | $7.44 | $3,045,809.61 |
| 1994-11-01 | $7.85 | $3,216,652.01 |
| 1994-12-01 | $7.77 | $3,183,671.21 |
| 1995-01-03 | $8.00 | $3,280,434.98 |
| 1995-02-01 | $8.25 | $3,383,947.68 |
| 1995-03-01 | $8.61 | $3,533,067.05 |
| 1995-04-03 | $8.85 | $3,630,651.15 |
| 1995-05-01 | $9.38 | $3,849,260.86 |
| 1995-06-01 | $10.75 | $4,411,612.40 |
| 1995-07-03 | $10.12 | $4,155,472.72 |
| 1995-08-01 | $10.43 | $4,283,092.10 |
| 1995-09-01 | $10.21 | $4,191,982.35 |
| 1995-10-02 | $11.49 | $4,720,111.16 |
| 1995-11-01 | $11.86 | $4,871,508.47 |
| 1995-12-01 | $12.42 | $5,103,936.26 |
| 1996-01-02 | $12.60 | $5,180,857.83 |
| 1996-02-01 | $13.59 | $5,588,428.98 |
| 1996-03-01 | $14.50 | $5,961,214.60 |
| 1996-04-01 | $14.51 | $5,968,472.40 |
| 1996-05-01 | $14.51 | $5,969,472.40 |
| 1996-06-03 | $15.19 | $6,250,294.96 |
| 1996-07-01 | $16.21 | $6,670,752.28 |
| 1996-08-01 | $14.62 | $6,016,375.36 |
| 1996-09-03 | $13.03 | $5,361,897.34 |
| 1996-10-01 | $12.97 | $5,337,507.12 |
| 1996-11-01 | $13.71 | $5,644,177.77 |
| 1996-12-02 | $13.71 | $5,645,177.77 |
| 1997-01-02 | $13.53 | $5,573,544.13 |
| 1997-02-03 | $15.65 | $6,448,363.74 |
| 1997-03-03 | $15.31 | $6,307,637.58 |
| 1997-04-01 | $14.67 | $6,046,544.52 |
| 1997-05-01 | $16.05 | $6,616,630.09 |
| 1997-06-02 | $17.38 | $7,163,084.99 |
| 1997-07-01 | $17.67 | $7,283,161.48 |
| 1997-08-01 | $17.58 | $7,248,450.38 |
| 1997-09-02 | $17.00 | $7,011,412.71 |
| 1997-10-01 | $18.62 | $7,680,154.09 |
| 1997-11-03 | $18.82 | $7,761,614.58 |
| 1997-12-01 | $18.97 | $7,827,511.31 |
| 1998-01-02 | $18.19 | $7,504,211.99 |
| 1998-02-02 | $18.44 | $7,609,436.68 |
| 1998-03-02 | $18.69 | $7,714,679.00 |
| 1998-04-01 | $22.11 | $9,125,447.06 |
| 1998-05-01 | $19.95 | $8,237,433.30 |
| 1998-06-01 | $21.03 | $8,682,996.51 |
| 1998-07-01 | $21.35 | $8,815,891.06 |
| 1998-08-03 | $20.02 | $8,265,898.45 |
| 1998-09-01 | $16.46 | $6,797,404.19 |
| 1998-10-01 | $15.12 | $6,246,641.51 |
| 1998-11-02 | $18.28 | $7,552,326.28 |
| 1998-12-01 | $20.90 | $8,634,107.81 |
| 1999-01-04 | $20.84 | $8,610,853.98 |
| 1999-02-01 | $19.53 | $8,069,548.32 |
| 1999-03-01 | $19.46 | $8,044,083.90 |
| 1999-04-01 | $19.85 | $8,205,135.79 |
| 1999-05-03 | $19.24 | $7,953,874.59 |
| 1999-06-01 | $18.69 | $7,729,137.95 |
| 1999-07-01 | $19.51 | $8,066,092.27 |
| 1999-08-02 | $19.89 | $8,227,080.81 |
| 1999-09-01 | $17.47 | $7,228,031.64 |
| 1999-10-01 | $16.25 | $6,722,533.86 |
| 1999-11-01 | $17.38 | $7,192,237.44 |
| 1999-12-01 | $17.86 | $7,390,787.55 |
| 2000-01-03 | $19.17 | $7,933,144.32 |
| 2000-02-01 | $17.67 | $7,315,629.20 |
| 2000-03-01 | $16.93 | $7,007,328.97 |
| 2000-04-03 | $18.86 | $7,809,383.76 |
| 2000-05-01 | $19.32 | $7,999,540.25 |
| 2000-06-01 | $20.92 | $8,662,665.20 |
| 2000-07-03 | $22.53 | $9,330,688.19 |
| 2000-08-01 | $24.03 | $9,955,545.58 |
| 2000-09-01 | $22.17 | $9,183,433.81 |
| 2000-10-02 | $24.90 | $10,316,970.06 |
| 2000-11-01 | $25.23 | $10,454,078.53 |
| 2000-12-01 | $22.27 | $9,229,989.01 |
| 2001-01-02 | $26.04 | $10,789,891.23 |
| 2001-02-01 | $23.03 | $9,544,181.10 |
| 2001-03-01 | $24.16 | $10,012,890.76 |
| 2001-04-02 | $23.30 | $9,658,709.20 |
| 2001-05-01 | $23.62 | $9,791,274.36 |
| 2001-06-01 | $23.70 | $9,827,356.34 |
| 2001-07-02 | $23.98 | $9,943,312.29 |
| 2001-08-01 | $23.18 | $9,614,254.38 |
| 2001-09-04 | $25.10 | $10,409,661.88 |
| 2001-10-01 | $26.05 | $10,804,706.11 |
| 2001-11-01 | $25.81 | $10,706,356.97 |
| 2001-12-03 | $25.96 | $10,771,391.21 |
| 2002-01-02 | $26.24 | $10,886,656.48 |
| 2002-02-01 | $26.76 | $11,102,511.97 |
| 2002-03-01 | $27.36 | $11,353,821.22 |
| 2002-04-01 | $27.53 | $11,427,581.75 |
| 2002-05-01 | $28.33 | $11,759,659.96 |
| 2002-06-03 | $27.38 | $11,367,339.18 |
| 2002-07-01 | $26.32 | $10,926,618.01 |
| 2002-08-01 | $22.82 | $9,474,304.57 |
| 2002-09-03 | $20.63 | $8,565,768.13 |
| 2002-10-01 | $20.32 | $8,439,189.42 |
| 2002-11-01 | $23.88 | $9,917,611.38 |
| 2002-12-02 | $22.75 | $9,450,709.32 |
| 2003-01-02 | $23.31 | $9,684,841.75 |
| 2003-02-03 | $22.04 | $9,155,531.40 |
| 2003-03-03 | $20.61 | $8,565,488.56 |
| 2003-04-01 | $21.71 | $9,022,681.87 |
| 2003-05-01 | $23.77 | $9,876,751.80 |
| 2003-06-02 | $23.95 | $9,954,489.52 |
| 2003-07-01 | $24.19 | $10,057,208.71 |
| 2003-08-01 | $24.72 | $10,275,709.41 |
| 2003-09-02 | $24.49 | $10,183,809.72 |
| 2003-10-01 | $25.53 | $10,617,236.46 |
| 2003-11-03 | $26.16 | $10,877,526.28 |
| 2003-12-01 | $26.64 | $11,080,971.18 |
| 2004-01-02 | $25.50 | $10,605,919.15 |
| 2004-02-02 | $26.31 | $10,944,772.48 |
| 2004-03-01 | $28.63 | $11,909,205.69 |
| 2004-04-01 | $29.81 | $12,402,181.79 |
| 2004-05-03 | $30.21 | $12,568,082.64 |
| 2004-06-01 | $29.43 | $12,246,122.97 |
| 2004-07-01 | $29.60 | $12,319,299.31 |
| 2004-08-02 | $28.24 | $11,752,069.16 |
| 2004-09-01 | $27.50 | $11,444,773.47 |
| 2004-10-01 | $27.81 | $11,576,158.06 |
| 2004-11-01 | $27.38 | $11,396,855.51 |
| 2004-12-01 | $28.22 | $11,749,237.00 |
| 2005-01-03 | $28.98 | $12,064,123.17 |
| 2005-02-01 | $30.06 | $12,515,730.02 |
| 2005-03-01 | $30.16 | $12,558,543.48 |
| 2005-04-01 | $29.56 | $12,310,127.15 |
| 2005-05-02 | $31.33 | $13,046,093.64 |
| 2005-06-01 | $31.84 | $13,259,443.61 |
| 2005-07-01 | $30.12 | $12,546,369.58 |
| 2005-08-01 | $30.74 | $12,805,284.63 |
| 2005-09-01 | $30.93 | $12,886,011.61 |
| 2005-10-03 | $31.96 | $13,315,555.95 |
| 2005-11-01 | $33.12 | $13,799,599.92 |
| 2005-12-01 | $33.85 | $14,106,951.64 |
| 2006-01-03 | $33.95 | $14,145,975.12 |
| 2006-02-01 | $32.53 | $13,557,560.81 |
| 2006-03-01 | $33.66 | $14,027,283.25 |
| 2006-04-03 | $33.00 | $13,756,686.08 |
| 2006-05-01 | $33.19 | $13,833,778.82 |
| 2006-06-01 | $34.86 | $14,531,584.12 |
| 2006-07-03 | $34.56 | $14,406,592.05 |
| 2006-08-01 | $36.22 | $15,100,789.78 |
| 2006-09-01 | $37.50 | $15,637,258.35 |
| 2006-10-02 | $37.06 | $15,451,172.19 |
| 2006-11-01 | $36.49 | $15,216,778.69 |
| 2006-12-01 | $35.69 | $14,883,899.00 |
| 2007-01-03 | $36.30 | $15,138,233.68 |
| 2007-02-01 | $37.84 | $15,781,254.32 |
| 2007-03-01 | $36.71 | $15,311,571.32 |
| 2007-04-02 | $36.86 | $15,375,831.40 |
| 2007-05-01 | $38.61 | $16,106,930.80 |
| 2007-06-01 | $39.95 | $16,665,852.62 |
| 2007-07-02 | $38.18 | $15,930,390.52 |
| 2007-08-01 | $38.84 | $16,207,060.90 |
| 2007-09-04 | $40.12 | $16,739,917.11 |
| 2007-10-01 | $43.51 | $18,157,684.80 |
| 2007-11-01 | $42.56 | $17,761,238.81 |
| 2007-12-03 | $45.02 | $18,790,276.47 |
| 2008-01-02 | $44.48 | $18,565,567.64 |
| 2008-02-01 | $40.67 | $16,973,610.32 |
| 2008-03-03 | $41.46 | $17,305,058.89 |
| 2008-04-01 | $42.85 | $17,885,180.61 |
| 2008-05-01 | $40.69 | $16,986,101.03 |
| 2008-06-02 | $40.13 | $16,751,526.09 |
| 2008-07-01 | $38.50 | $16,073,243.68 |
| 2008-08-01 | $39.83 | $16,630,813.33 |
| 2008-09-02 | $41.52 | $17,338,174.64 |
| 2008-10-01 | $43.09 | $17,993,429.72 |
| 2008-11-03 | $34.57 | $14,435,429.80 |
| 2008-12-01 | $32.26 | $13,474,394.17 |
| 2009-01-02 | $33.93 | $14,171,297.64 |
| 2009-02-02 | $30.39 | $12,693,641.98 |
| 2009-03-02 | $28.40 | $11,864,095.57 |
| 2009-04-01 | $31.94 | $13,341,951.05 |
| 2009-05-01 | $30.45 | $12,722,103.25 |
| 2009-06-01 | $32.49 | $13,576,523.70 |
| 2009-07-01 | $34.85 | $14,562,121.18 |
| 2009-08-03 | $34.65 | $14,480,675.35 |
| 2009-09-01 | $34.68 | $14,494,557.50 |
| 2009-10-01 | $36.34 | $15,186,521.24 |
| 2009-11-02 | $37.67 | $15,743,440.15 |
| 2009-12-01 | $39.70 | $16,593,958.78 |
| 2010-01-04 | $38.33 | $16,024,565.96 |
| 2010-02-01 | $38.00 | $15,884,260.09 |
| 2010-03-01 | $39.70 | $16,599,664.13 |
| 2010-04-01 | $42.04 | $17,575,136.61 |
| 2010-05-03 | $41.41 | $17,315,204.84 |
| 2010-06-01 | $39.56 | $16,543,883.49 |
| 2010-07-01 | $39.08 | $16,343,005.58 |
| 2010-08-02 | $41.46 | $17,340,199.08 |
| 2010-09-01 | $41.53 | $17,370,144.30 |
| 2010-10-01 | $42.88 | $17,935,967.73 |
| 2010-11-01 | $41.96 | $17,548,801.79 |
| 2010-12-01 | $42.32 | $17,702,688.43 |
| 2011-01-03 | $42.40 | $17,736,054.96 |
| 2011-02-01 | $41.95 | $17,548,232.14 |
| 2011-03-01 | $40.76 | $17,052,860.99 |
| 2011-04-01 | $42.38 | $17,730,755.93 |
| 2011-05-02 | $45.04 | $18,843,662.10 |
| 2011-06-01 | $46.01 | $19,250,495.57 |
| 2011-07-01 | $45.94 | $19,224,112.76 |
| 2011-08-01 | $41.80 | $17,491,407.50 |
| 2011-09-01 | $42.33 | $17,713,217.97 |
| 2011-10-03 | $39.78 | $16,648,389.69 |
| 2011-11-01 | $41.06 | $17,185,093.10 |
| 2011-12-01 | $42.63 | $17,844,089.80 |
| 2012-01-03 | $44.17 | $18,488,246.52 |
| 2012-02-01 | $44.15 | $18,483,675.19 |
| 2012-03-01 | $41.95 | $17,561,025.75 |
| 2012-04-02 | $44.76 | $18,738,382.16 |
| 2012-05-01 | $44.59 | $18,669,185.20 |
| 2012-06-01 | $45.63 | $19,104,823.39 |
| 2012-07-02 | $47.82 | $20,025,554.82 |
| 2012-08-01 | $48.93 | $20,490,686.03 |
| 2012-09-04 | $48.99 | $20,514,324.65 |
| 2012-10-01 | $48.11 | $20,146,911.66 |
| 2012-11-01 | $47.28 | $19,802,870.49 |
| 2012-12-03 | $47.58 | $19,926,490.61 |
| 2013-01-02 | $47.57 | $19,926,645.40 |
| 2013-02-01 | $49.87 | $20,887,615.20 |
| 2013-03-01 | $52.48 | $21,981,741.85 |
| 2013-04-01 | $54.67 | $22,900,464.78 |
| 2013-05-01 | $56.82 | $23,801,831.57 |
| 2013-06-03 | $56.26 | $23,568,322.79 |
| 2013-07-01 | $57.10 | $23,921,068.93 |
| 2013-08-01 | $58.60 | $24,551,876.72 |
| 2013-09-03 | $55.81 | $23,386,518.73 |
| 2013-10-01 | $55.95 | $23,442,736.04 |
| 2013-11-01 | $59.27 | $24,835,843.70 |
| 2013-12-02 | $58.67 | $24,584,262.59 |
| 2014-01-02 | $57.94 | $24,279,868.90 |
| 2014-02-03 | $55.45 | $23,236,925.61 |
| 2014-03-03 | $56.12 | $23,518,884.87 |
| 2014-04-01 | $58.90 | $24,687,074.00 |
| 2014-05-01 | $60.81 | $25,489,322.53 |
| 2014-06-02 | $62.45 | $26,175,452.12 |
| 2014-07-01 | $63.82 | $26,750,376.26 |
| 2014-08-01 | $63.09 | $26,445,258.40 |
| 2014-09-02 | $66.22 | $27,757,868.41 |
| 2014-10-01 | $66.81 | $28,008,253.89 |
| 2014-11-03 | $69.10 | $28,970,577.67 |
| 2014-12-01 | $71.87 | $30,132,447.43 |
| 2015-01-02 | $68.55 | $28,739,818.20 |
| 2015-02-02 | $69.19 | $29,011,669.55 |
| 2015-03-02 | $71.86 | $30,129,546.42 |
| 2015-04-01 | $69.48 | $29,134,513.77 |
| 2015-05-01 | $69.83 | $29,279,509.09 |
| 2015-06-01 | $70.13 | $29,406,136.61 |
| 2015-07-01 | $69.58 | $29,176,380.30 |
| 2015-08-03 | $71.73 | $30,081,810.43 |
| 2015-09-01 | $67.23 | $28,193,624.76 |
| 2015-10-01 | $69.62 | $29,197,280.47 |
| 2015-11-02 | $75.22 | $31,547,145.20 |
| 2015-12-01 | $74.97 | $31,442,356.56 |
| 2016-01-04 | $73.78 | $30,946,149.17 |
| 2016-02-01 | $73.98 | $31,028,605.34 |
| 2016-03-01 | $74.02 | $31,048,402.79 |
| 2016-04-01 | $78.08 | $32,751,285.68 |
| 2016-05-02 | $77.81 | $32,641,839.75 |
| 2016-06-01 | $76.99 | $32,296,206.68 |
| 2016-07-01 | $80.07 | $33,588,169.94 |
| 2016-08-01 | $82.57 | $34,638,503.70 |
| 2016-09-01 | $81.90 | $34,359,318.01 |
| 2016-10-03 | $82.63 | $34,667,763.37 |
| 2016-11-01 | $81.46 | $34,175,558.81 |
| 2016-12-01 | $76.15 | $31,951,551.67 |
| 2017-01-03 | $80.47 | $33,765,813.36 |
| 2017-02-01 | $79.21 | $33,237,647.20 |
| 2017-03-01 | $84.96 | $35,650,164.11 |
| 2017-04-03 | $86.61 | $36,343,175.58 |
| 2017-05-01 | $86.93 | $36,480,621.12 |
| 2017-06-01 | $91.39 | $38,351,536.53 |
| 2017-07-03 | $90.00 | $37,766,935.51 |
| 2017-08-01 | $90.37 | $37,924,966.08 |
| 2017-09-01 | $90.94 | $38,165,001.70 |
| 2017-10-02 | $85.66 | $35,952,015.46 |
| 2017-11-01 | $86.46 | $36,285,785.28 |
| 2017-12-01 | $92.31 | $38,744,765.11 |
| 2018-01-02 | $93.33 | $39,170,440.96 |
| 2018-02-01 | $95.10 | $39,914,632.26 |
| 2018-03-01 | $86.10 | $36,139,526.90 |
| 2018-04-02 | $85.25 | $35,782,869.22 |
| 2018-05-01 | $78.94 | $33,136,507.17 |
| 2018-06-01 | $80.57 | $33,820,095.45 |
| 2018-07-02 | $88.02 | $36,951,778.53 |
| 2018-08-01 | $91.30 | $38,329,232.42 |
| 2018-09-04 | $89.21 | $37,449,675.20 |
| 2018-10-01 | $89.71 | $37,661,788.96 |
| 2018-11-01 | $90.36 | $37,934,941.50 |
| 2018-12-03 | $96.41 | $40,477,195.38 |
| 2019-01-02 | $89.25 | $37,473,425.73 |
| 2019-02-01 | $91.63 | $38,472,308.42 |
| 2019-03-01 | $95.66 | $40,164,616.87 |
| 2019-04-01 | $100.45 | $42,177,661.05 |
| 2019-05-01 | $104.76 | $43,990,227.38 |
| 2019-06-03 | $106.20 | $44,592,779.31 |
| 2019-07-01 | $109.37 | $45,926,769.41 |
| 2019-08-01 | $105.45 | $44,280,428.58 |
| 2019-09-03 | $114.01 | $47,875,699.19 |
| 2019-10-01 | $114.72 | $48,175,966.88 |
| 2019-11-01 | $114.35 | $48,022,663.43 |
| 2019-12-02 | $113.48 | $47,655,417.72 |
| 2020-01-02 | $114.22 | $47,969,029.76 |
| 2020-02-03 | $119.85 | $50,332,797.72 |
| 2020-03-02 | $115.70 | $48,592,595.59 |
| 2020-04-01 | $100.01 | $42,002,107.44 |
| 2020-05-01 | $110.18 | $46,277,282.75 |
| 2020-06-01 | $112.60 | $47,291,733.45 |
| 2020-07-01 | $112.93 | $47,434,040.19 |
| 2020-08-03 | $116.64 | $48,990,373.13 |
| 2020-09-01 | $118.76 | $49,883,744.38 |
| 2020-10-01 | $121.00 | $50,824,581.56 |
| 2020-11-02 | $116.14 | $48,786,108.89 |
| 2020-12-01 | $125.53 | $52,728,989.37 |
| 2021-01-04 | $124.86 | $52,451,222.85 |
| 2021-02-01 | $118.55 | $49,801,844.14 |
| 2021-03-01 | $113.05 | $47,490,548.78 |
| 2021-04-01 | $123.25 | $51,777,432.94 |
| 2021-05-03 | $127.19 | $53,431,296.66 |
| 2021-06-01 | $128.79 | $54,106,645.01 |
| 2021-07-01 | $130.23 | $54,713,379.01 |
| 2021-08-02 | $137.37 | $57,712,167.07 |
| 2021-09-01 | $138.77 | $58,300,190.70 |
| 2021-10-01 | $133.56 | $56,113,549.38 |
| 2021-11-01 | $142.68 | $59,947,139.35 |
| 2021-12-01 | $141.71 | $59,539,227.46 |
| 2022-01-03 | $154.08 | $64,740,572.98 |
| 2022-02-01 | $153.51 | $64,502,057.25 |
| 2022-03-01 | $144.54 | $60,734,147.34 |
| 2022-04-01 | $152.21 | $63,956,367.99 |
| 2022-05-02 | $150.42 | $63,203,869.56 |
| 2022-06-01 | $149.28 | $62,726,416.81 |
| 2022-07-01 | $152.94 | $64,263,884.83 |
| 2022-08-01 | $159.76 | $67,133,018.06 |
| 2022-09-01 | $157.11 | $66,019,239.32 |
| 2022-10-03 | $150.20 | $63,117,459.28 |
| 2022-11-01 | $164.30 | $69,042,523.51 |
| 2022-12-01 | $170.02 | $71,449,690.68 |
| 2023-01-03 | $164.09 | $68,956,308.19 |
| 2023-02-01 | $156.91 | $65,940,153.06 |
| 2023-03-01 | $156.70 | $65,852,757.19 |
| 2023-04-03 | $168.04 | $70,621,082.78 |
| 2023-05-01 | $176.49 | $74,174,431.43 |
| 2023-06-01 | $168.93 | $70,995,589.59 |
| 2023-07-03 | $172.09 | $72,325,386.31 |
| 2023-08-01 | $173.22 | $72,801,801.85 |
| 2023-09-01 | $163.70 | $68,802,007.21 |
| 2023-10-02 | $157.96 | $66,389,512.85 |
| 2023-11-01 | $153.94 | $64,703,020.47 |
| 2023-12-01 | $158.71 | $66,707,990.33 |
| 2024-01-02 | $162.68 | $68,377,768.50 |
| 2024-02-01 | $161.54 | $67,900,283.77 |
| 2024-03-01 | $156.04 | $65,586,268.87 |
| 2024-04-01 | $163.99 | $68,930,528.32 |
| 2024-05-01 | $166.05 | $69,796,252.57 |
| 2024-06-03 | $162.33 | $68,235,161.95 |
| 2024-07-01 | $155.64 | $65,424,506.45 |
| 2024-08-01 | $167.18 | $70,273,398.92 |
| 2024-09-03 | $169.64 | $71,310,668.85 |
| 2024-10-01 | $165.00 | $69,361,618.30 |
| 2024-11-01 | $159.43 | $67,019,264.13 |
| 2024-12-02 | $156.98 | $65,992,243.11 |
| 2025-01-02 | $145.85 | $61,314,091.24 |
| 2025-02-03 | $145.91 | $61,339,575.88 |
| 2025-03-03 | $151.46 | $63,675,461.97 |
| 2025-04-01 | $146.61 | $61,636,794.80 |
| 2025-05-01 | $130.82 | $54,999,289.27 |
| 2025-06-02 | $128.23 | $53,913,072.13 |
| 2025-07-01 | $133.95 | $56,316,766.55 |
| 2025-08-01 | $137.93 | $57,991,534.45 |
| 2025-09-02 | $148.82 | $62,572,564.55 |
Want to test other tickers with this strategy? Try another ticker.