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 2025-05-31.
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)
1972-06-01 - $1,000.00
2025-05-31 - $54,134,454.64
Over 53 years, portfolio value grew from $1,000.00 to $54,134,454.64.
| Total Invested | $636,000.00 |
| Final Portfolio Value | $54,134,454.64 |
| Total Gain | 8,411.71% |
| Annualized Return | 12.57% |
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 8,411.71%, with an annualized return of 12.57%.
Drawdown and Risk
The maximum drawdown recorded during this period was 42.15%. This drawdown began after a peak asset of $21,254.09 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 - $21,254.09
📉 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.
This level is typical for diversified investments that face substantial drawdowns alongside steady long-term returns.
Monthly Investment Breakdown
| Date | Price | Portfolio Value |
|---|---|---|
| 1972-06-01 | $0.39 | $1,000.00 |
| 1972-07-03 | $0.38 | $1,971.02 |
| 1972-08-01 | $0.40 | $3,076.93 |
| 1972-09-01 | $0.39 | $4,037.79 |
| 1972-10-02 | $0.37 | $4,811.22 |
| 1972-11-01 | $0.38 | $5,899.22 |
| 1972-12-01 | $0.39 | $7,155.32 |
| 1973-01-02 | $0.40 | $8,237.70 |
| 1973-02-01 | $0.38 | $8,757.26 |
| 1973-03-01 | $0.38 | $9,810.17 |
| 1973-04-02 | $0.38 | $10,753.43 |
| 1973-05-01 | $0.38 | $11,883.77 |
| 1973-06-01 | $0.38 | $12,794.81 |
| 1973-07-02 | $0.37 | $13,565.58 |
| 1973-08-01 | $0.39 | $15,255.36 |
| 1973-09-04 | $0.37 | $15,571.08 |
| 1973-10-01 | $0.40 | $17,698.73 |
| 1973-11-01 | $0.39 | $18,342.72 |
| 1973-12-03 | $0.30 | $15,147.03 |
| 1974-01-02 | $0.32 | $17,055.39 |
| 1974-02-01 | $0.30 | $17,041.27 |
| 1974-03-01 | $0.29 | $17,584.23 |
| 1974-04-01 | $0.28 | $17,520.00 |
| 1974-05-01 | $0.28 | $18,667.54 |
| 1974-06-03 | $0.26 | $18,514.48 |
| 1974-07-01 | $0.28 | $21,254.09 |
| 1974-08-01 | $0.23 | $18,168.46 |
| 1974-09-03 | $0.20 | $16,492.54 |
| 1974-10-01 | $0.15 | $13,789.13 |
| 1974-11-01 | $0.20 | $19,261.28 |
| 1974-12-02 | $0.18 | $18,183.52 |
| 1975-01-02 | $0.20 | $21,576.83 |
| 1975-02-03 | $0.24 | $26,414.11 |
| 1975-03-03 | $0.25 | $28,983.28 |
| 1975-04-01 | $0.28 | $33,377.82 |
| 1975-05-01 | $0.31 | $37,961.55 |
| 1975-06-02 | $0.32 | $40,044.10 |
| 1975-07-01 | $0.32 | $40,880.39 |
| 1975-08-01 | $0.29 | $37,533.03 |
| 1975-09-02 | $0.28 | $38,219.60 |
| 1975-10-01 | $0.28 | $38,344.74 |
| 1975-11-03 | $0.34 | $47,163.39 |
| 1975-12-01 | $0.34 | $49,353.09 |
| 1976-01-02 | $0.34 | $50,198.55 |
| 1976-02-02 | $0.37 | $54,580.73 |
| 1976-03-01 | $0.34 | $52,135.43 |
| 1976-04-01 | $0.36 | $56,490.41 |
| 1976-05-03 | $0.36 | $56,638.80 |
| 1976-06-01 | $0.36 | $57,638.80 |
| 1976-07-01 | $0.37 | $59,921.82 |
| 1976-08-02 | $0.40 | $66,141.21 |
| 1976-09-01 | $0.42 | $70,504.30 |
| 1976-10-01 | $0.42 | $71,920.26 |
| 1976-11-01 | $0.41 | $70,916.59 |
| 1976-12-01 | $0.40 | $70,419.14 |
| 1977-01-03 | $0.40 | $70,867.29 |
| 1977-02-01 | $0.36 | $65,112.77 |
| 1977-03-01 | $0.38 | $69,261.59 |
| 1977-04-01 | $0.36 | $67,005.48 |
| 1977-05-02 | $0.35 | $67,071.60 |
| 1977-06-01 | $0.35 | $67,123.61 |
| 1977-07-01 | $0.34 | $66,504.14 |
| 1977-08-01 | $0.37 | $72,676.75 |
| 1977-09-01 | $0.39 | $78,172.19 |
| 1977-10-03 | $0.39 | $79,401.63 |
| 1977-11-01 | $0.38 | $77,690.38 |
| 1977-12-01 | $0.40 | $83,791.30 |
| 1978-01-03 | $0.43 | $89,506.80 |
| 1978-02-01 | $0.40 | $84,431.77 |
| 1978-03-01 | $0.38 | $82,562.63 |
| 1978-04-03 | $0.41 | $88,499.05 |
| 1978-05-01 | $0.46 | $100,508.47 |
| 1978-06-01 | $0.47 | $105,357.81 |
| 1978-07-03 | $0.46 | $102,429.37 |
| 1978-08-01 | $0.48 | $109,583.90 |
| 1978-09-01 | $0.50 | $114,583.86 |
| 1978-10-02 | $0.47 | $107,914.81 |
| 1978-11-01 | $0.43 | $100,718.75 |
| 1978-12-01 | $0.42 | $99,419.32 |
| 1979-01-02 | $0.41 | $97,605.58 |
| 1979-02-01 | $0.40 | $95,288.86 |
| 1979-03-01 | $0.38 | $91,979.31 |
| 1979-04-02 | $0.40 | $98,844.84 |
| 1979-05-01 | $0.39 | $96,879.52 |
| 1979-06-01 | $0.37 | $93,385.10 |
| 1979-07-02 | $0.40 | $101,172.30 |
| 1979-08-01 | $0.42 | $107,334.20 |
| 1979-09-04 | $0.45 | $116,670.76 |
| 1979-10-01 | $0.46 | $118,350.40 |
| 1979-11-01 | $0.39 | $101,678.28 |
| 1979-12-03 | $0.42 | $110,790.76 |
| 1980-01-02 | $0.41 | $109,185.49 |
| 1980-02-01 | $0.41 | $110,742.62 |
| 1980-03-03 | $0.35 | $94,878.19 |
| 1980-04-01 | $0.39 | $108,162.53 |
| 1980-05-01 | $0.40 | $110,907.04 |
| 1980-06-02 | $0.43 | $121,296.05 |
| 1980-07-01 | $0.41 | $116,648.52 |
| 1980-08-01 | $0.47 | $133,967.11 |
| 1980-09-02 | $0.46 | $130,704.57 |
| 1980-10-01 | $0.44 | $126,516.12 |
| 1980-11-03 | $0.43 | $126,263.33 |
| 1980-12-01 | $0.44 | $127,894.69 |
| 1981-01-02 | $0.48 | $142,818.76 |
| 1981-02-02 | $0.53 | $156,153.05 |
| 1981-03-02 | $0.58 | $173,487.09 |
| 1981-04-01 | $0.60 | $180,194.84 |
| 1981-05-01 | $0.59 | $177,857.89 |
| 1981-06-01 | $0.62 | $187,583.12 |
| 1981-07-01 | $0.63 | $191,213.40 |
| 1981-08-03 | $0.62 | $189,472.03 |
| 1981-09-01 | $0.59 | $182,204.18 |
| 1981-10-01 | $0.58 | $181,069.78 |
| 1981-11-02 | $0.67 | $209,547.26 |
| 1981-12-01 | $0.71 | $221,874.22 |
| 1982-01-04 | $0.67 | $210,699.46 |
| 1982-02-01 | $0.68 | $214,585.70 |
| 1982-03-01 | $0.61 | $195,287.20 |
| 1982-04-01 | $0.68 | $218,441.70 |
| 1982-05-03 | $0.71 | $229,067.92 |
| 1982-06-01 | $0.71 | $227,836.83 |
| 1982-07-01 | $0.72 | $233,606.83 |
| 1982-08-02 | $0.73 | $237,640.72 |
| 1982-09-01 | $0.79 | $259,205.64 |
| 1982-10-01 | $0.86 | $282,739.43 |
| 1982-11-01 | $0.80 | $264,373.57 |
| 1982-12-01 | $0.79 | $262,263.45 |
| 1983-01-03 | $0.66 | $218,553.73 |
| 1983-02-01 | $0.65 | $215,594.39 |
| 1983-03-01 | $0.71 | $236,483.29 |
| 1983-04-04 | $0.70 | $235,185.52 |
| 1983-05-02 | $0.75 | $251,594.24 |
| 1983-06-01 | $0.70 | $235,495.65 |
| 1983-07-01 | $0.70 | $239,110.85 |
| 1983-08-01 | $0.67 | $227,657.22 |
| 1983-09-01 | $0.67 | $229,491.18 |
| 1983-10-03 | $0.66 | $228,999.51 |
| 1983-11-01 | $0.72 | $250,430.38 |
| 1983-12-01 | $0.73 | $253,139.95 |
| 1984-01-03 | $0.75 | $263,054.41 |
| 1984-02-01 | $0.73 | $254,472.88 |
| 1984-03-01 | $0.74 | $260,719.75 |
| 1984-04-02 | $0.77 | $270,768.37 |
| 1984-05-01 | $0.83 | $294,035.37 |
| 1984-06-01 | $0.84 | $297,716.90 |
| 1984-07-02 | $0.85 | $303,572.33 |
| 1984-08-01 | $0.91 | $323,659.37 |
| 1984-09-04 | $0.87 | $312,806.84 |
| 1984-10-01 | $0.89 | $320,633.63 |
| 1984-11-01 | $0.92 | $332,753.78 |
| 1984-12-03 | $0.86 | $311,446.22 |
| 1985-01-02 | $0.87 | $317,533.91 |
| 1985-02-01 | $0.89 | $324,204.20 |
| 1985-03-01 | $1.01 | $368,810.56 |
| 1985-04-01 | $1.13 | $414,263.00 |
| 1985-05-01 | $1.12 | $409,495.80 |
| 1985-06-03 | $1.23 | $453,854.38 |
| 1985-07-01 | $1.27 | $467,001.32 |
| 1985-08-01 | $1.23 | $454,351.81 |
| 1985-09-03 | $1.25 | $462,191.64 |
| 1985-10-01 | $1.30 | $482,498.28 |
| 1985-11-01 | $1.36 | $506,239.02 |
| 1985-12-02 | $1.45 | $540,922.20 |
| 1986-01-02 | $1.55 | $576,348.14 |
| 1986-02-03 | $1.54 | $576,347.36 |
| 1986-03-03 | $1.67 | $623,455.34 |
| 1986-04-01 | $1.81 | $677,428.93 |
| 1986-05-01 | $1.92 | $719,883.74 |
| 1986-06-02 | $2.18 | $818,083.21 |
| 1986-07-01 | $2.26 | $850,351.06 |
| 1986-08-01 | $2.02 | $762,644.88 |
| 1986-09-02 | $2.02 | $760,582.23 |
| 1986-10-01 | $1.73 | $651,777.71 |
| 1986-11-03 | $1.81 | $683,667.76 |
| 1986-12-01 | $1.78 | $675,387.26 |
| 1987-01-02 | $1.73 | $655,445.46 |
| 1987-02-02 | $2.07 | $787,534.44 |
| 1987-03-02 | $2.18 | $829,161.00 |
| 1987-04-01 | $2.21 | $843,398.73 |
| 1987-05-01 | $2.11 | $803,487.67 |
| 1987-06-01 | $2.29 | $873,808.07 |
| 1987-07-01 | $2.36 | $901,200.62 |
| 1987-08-03 | $2.52 | $965,665.78 |
| 1987-09-01 | $2.62 | $1,004,783.48 |
| 1987-10-01 | $2.68 | $1,026,180.23 |
| 1987-11-02 | $2.28 | $876,929.26 |
| 1987-12-01 | $2.09 | $804,318.41 |
| 1988-01-04 | $2.33 | $896,770.69 |
| 1988-02-01 | $2.21 | $849,383.68 |
| 1988-03-01 | $2.38 | $918,205.10 |
| 1988-04-04 | $2.32 | $894,400.90 |
| 1988-05-02 | $2.37 | $914,914.63 |
| 1988-06-01 | $2.52 | $974,521.50 |
| 1988-07-01 | $2.50 | $967,917.35 |
| 1988-08-01 | $2.46 | $952,512.48 |
| 1988-09-01 | $2.40 | $930,520.53 |
| 1988-10-03 | $2.66 | $1,033,000.66 |
| 1988-11-01 | $2.80 | $1,090,285.56 |
| 1988-12-01 | $2.65 | $1,031,634.86 |
| 1989-01-03 | $2.71 | $1,054,950.88 |
| 1989-02-01 | $2.76 | $1,075,981.28 |
| 1989-03-01 | $2.76 | $1,076,981.28 |
| 1989-04-03 | $3.09 | $1,207,973.55 |
| 1989-05-01 | $3.33 | $1,299,823.39 |
| 1989-06-01 | $3.75 | $1,465,826.24 |
| 1989-07-03 | $3.68 | $1,439,668.58 |
| 1989-08-01 | $4.19 | $1,640,529.28 |
| 1989-09-01 | $4.07 | $1,594,047.40 |
| 1989-10-02 | $4.13 | $1,618,889.21 |
| 1989-11-01 | $4.28 | $1,677,828.56 |
| 1989-12-01 | $4.48 | $1,757,264.00 |
| 1990-01-02 | $4.48 | $1,761,689.03 |
| 1990-02-01 | $4.07 | $1,598,173.76 |
| 1990-03-01 | $4.03 | $1,585,455.43 |
| 1990-04-02 | $4.41 | $1,734,777.61 |
| 1990-05-01 | $4.61 | $1,815,100.39 |
| 1990-06-01 | $5.26 | $2,071,457.34 |
| 1990-07-02 | $5.48 | $2,160,502.58 |
| 1990-08-01 | $5.43 | $2,140,693.25 |
| 1990-09-04 | $5.24 | $2,068,833.54 |
| 1990-10-01 | $5.22 | $2,060,635.37 |
| 1990-11-01 | $5.11 | $2,019,794.11 |
| 1990-12-03 | $5.51 | $2,177,773.41 |
| 1991-01-02 | $5.48 | $2,165,963.70 |
| 1991-02-01 | $5.75 | $2,272,108.18 |
| 1991-03-01 | $7.02 | $2,778,022.52 |
| 1991-04-01 | $7.26 | $2,871,903.46 |
| 1991-05-01 | $7.02 | $2,777,877.91 |
| 1991-06-03 | $6.59 | $2,609,881.17 |
| 1991-07-01 | $6.24 | $2,472,597.82 |
| 1991-08-01 | $6.80 | $2,696,450.79 |
| 1991-09-03 | $6.75 | $2,676,218.06 |
| 1991-10-01 | $6.24 | $2,475,013.25 |
| 1991-11-01 | $6.19 | $2,454,678.13 |
| 1991-12-02 | $6.59 | $2,615,765.14 |
| 1992-01-02 | $7.32 | $2,905,879.08 |
| 1992-02-03 | $7.24 | $2,874,710.48 |
| 1992-03-02 | $7.02 | $2,789,899.67 |
| 1992-04-01 | $7.54 | $2,995,363.44 |
| 1992-05-01 | $7.86 | $3,125,657.36 |
| 1992-06-01 | $7.81 | $3,105,104.19 |
| 1992-07-01 | $7.67 | $3,052,548.92 |
| 1992-08-03 | $8.13 | $3,237,566.94 |
| 1992-09-01 | $8.11 | $3,227,735.99 |
| 1992-10-01 | $8.54 | $3,402,847.66 |
| 1992-11-02 | $8.79 | $3,501,692.71 |
| 1992-12-01 | $8.90 | $3,546,192.58 |
| 1993-01-04 | $9.01 | $3,590,971.49 |
| 1993-02-01 | $9.26 | $3,690,204.21 |
| 1993-03-01 | $8.60 | $3,429,176.48 |
| 1993-04-01 | $9.39 | $3,747,736.07 |
| 1993-05-03 | $8.13 | $3,244,655.41 |
| 1993-06-01 | $7.97 | $3,179,884.08 |
| 1993-07-01 | $8.08 | $3,228,123.37 |
| 1993-08-02 | $8.28 | $3,306,247.47 |
| 1993-09-01 | $8.72 | $3,483,579.90 |
| 1993-10-01 | $8.59 | $3,432,513.73 |
| 1993-11-01 | $8.62 | $3,444,585.38 |
| 1993-12-01 | $8.87 | $3,545,270.98 |
| 1994-01-03 | $9.04 | $3,616,167.95 |
| 1994-02-01 | $8.82 | $3,528,153.71 |
| 1994-03-01 | $8.71 | $3,484,635.30 |
| 1994-04-04 | $8.10 | $3,243,228.21 |
| 1994-05-02 | $8.44 | $3,378,429.91 |
| 1994-06-01 | $8.10 | $3,245,188.47 |
| 1994-07-01 | $6.85 | $2,745,154.08 |
| 1994-08-01 | $6.93 | $2,779,906.40 |
| 1994-09-01 | $7.55 | $3,028,510.24 |
| 1994-10-03 | $7.59 | $3,045,809.61 |
| 1994-11-01 | $8.02 | $3,216,649.83 |
| 1994-12-01 | $7.93 | $3,183,670.46 |
| 1995-01-03 | $8.17 | $3,280,434.94 |
| 1995-02-01 | $8.43 | $3,383,947.16 |
| 1995-03-01 | $8.79 | $3,533,066.52 |
| 1995-04-03 | $9.04 | $3,630,651.05 |
| 1995-05-01 | $9.58 | $3,849,261.04 |
| 1995-06-01 | $10.97 | $4,411,612.24 |
| 1995-07-03 | $10.33 | $4,155,472.40 |
| 1995-08-01 | $10.65 | $4,283,093.24 |
| 1995-09-01 | $10.42 | $4,191,982.77 |
| 1995-10-02 | $11.73 | $4,720,115.04 |
| 1995-11-01 | $12.10 | $4,871,510.50 |
| 1995-12-01 | $12.68 | $5,103,934.38 |
| 1996-01-02 | $12.87 | $5,180,858.15 |
| 1996-02-01 | $13.88 | $5,588,428.39 |
| 1996-03-01 | $14.80 | $5,961,216.85 |
| 1996-04-01 | $14.82 | $5,968,476.99 |
| 1996-05-01 | $14.82 | $5,969,476.99 |
| 1996-06-03 | $15.51 | $6,250,294.63 |
| 1996-07-01 | $16.55 | $6,670,752.95 |
| 1996-08-01 | $14.92 | $6,016,379.13 |
| 1996-09-03 | $13.30 | $5,361,898.29 |
| 1996-10-01 | $13.24 | $5,337,509.38 |
| 1996-11-01 | $13.99 | $5,644,182.48 |
| 1996-12-02 | $13.99 | $5,645,182.48 |
| 1997-01-02 | $13.81 | $5,573,543.15 |
| 1997-02-03 | $15.98 | $6,448,364.68 |
| 1997-03-03 | $15.63 | $6,307,639.99 |
| 1997-04-01 | $14.98 | $6,046,540.47 |
| 1997-05-01 | $16.39 | $6,616,628.62 |
| 1997-06-02 | $17.74 | $7,163,087.16 |
| 1997-07-01 | $18.03 | $7,283,152.41 |
| 1997-08-01 | $17.95 | $7,248,451.65 |
| 1997-09-02 | $17.36 | $7,011,408.91 |
| 1997-10-01 | $19.01 | $7,680,153.67 |
| 1997-11-03 | $19.21 | $7,761,614.32 |
| 1997-12-01 | $19.37 | $7,827,511.96 |
| 1998-01-02 | $18.57 | $7,504,211.96 |
| 1998-02-02 | $18.82 | $7,609,438.24 |
| 1998-03-02 | $19.08 | $7,714,678.22 |
| 1998-04-01 | $22.57 | $9,125,448.35 |
| 1998-05-01 | $20.37 | $8,237,433.41 |
| 1998-06-01 | $21.47 | $8,682,997.93 |
| 1998-07-01 | $21.80 | $8,815,892.23 |
| 1998-08-03 | $20.43 | $8,265,898.05 |
| 1998-09-01 | $16.80 | $6,797,407.34 |
| 1998-10-01 | $15.44 | $6,246,643.07 |
| 1998-11-02 | $18.66 | $7,552,326.93 |
| 1998-12-01 | $21.33 | $8,634,106.78 |
| 1999-01-04 | $21.27 | $8,610,849.91 |
| 1999-02-01 | $19.93 | $8,069,537.65 |
| 1999-03-01 | $19.87 | $8,044,085.13 |
| 1999-04-01 | $20.26 | $8,205,130.53 |
| 1999-05-03 | $19.64 | $7,953,873.73 |
| 1999-06-01 | $19.08 | $7,729,135.64 |
| 1999-07-01 | $19.91 | $8,066,095.44 |
| 1999-08-02 | $20.31 | $8,227,078.87 |
| 1999-09-01 | $17.84 | $7,228,031.68 |
| 1999-10-01 | $16.59 | $6,722,530.89 |
| 1999-11-01 | $17.75 | $7,192,236.88 |
| 1999-12-01 | $18.23 | $7,390,786.81 |
| 2000-01-03 | $19.57 | $7,933,144.48 |
| 2000-02-01 | $18.04 | $7,315,626.40 |
| 2000-03-01 | $17.28 | $7,007,327.79 |
| 2000-04-03 | $19.25 | $7,809,380.70 |
| 2000-05-01 | $19.72 | $7,999,540.28 |
| 2000-06-01 | $21.35 | $8,662,664.94 |
| 2000-07-03 | $23.00 | $9,330,690.47 |
| 2000-08-01 | $24.54 | $9,955,549.47 |
| 2000-09-01 | $22.63 | $9,183,430.26 |
| 2000-10-02 | $25.42 | $10,316,971.23 |
| 2000-11-01 | $25.76 | $10,454,078.72 |
| 2000-12-01 | $22.74 | $9,229,993.32 |
| 2001-01-02 | $26.58 | $10,789,891.13 |
| 2001-02-01 | $23.51 | $9,544,184.44 |
| 2001-03-01 | $24.66 | $10,012,883.57 |
| 2001-04-02 | $23.78 | $9,658,707.51 |
| 2001-05-01 | $24.11 | $9,791,262.43 |
| 2001-06-01 | $24.20 | $9,827,357.96 |
| 2001-07-02 | $24.48 | $9,943,306.63 |
| 2001-08-01 | $23.67 | $9,614,260.05 |
| 2001-09-04 | $25.62 | $10,409,659.68 |
| 2001-10-01 | $26.59 | $10,804,708.37 |
| 2001-11-01 | $26.35 | $10,706,355.10 |
| 2001-12-03 | $26.50 | $10,771,388.32 |
| 2002-01-02 | $26.79 | $10,886,661.79 |
| 2002-02-01 | $27.31 | $11,102,513.55 |
| 2002-03-01 | $27.93 | $11,353,826.83 |
| 2002-04-01 | $28.11 | $11,427,581.38 |
| 2002-05-01 | $28.92 | $11,759,660.19 |
| 2002-06-03 | $27.96 | $11,367,336.85 |
| 2002-07-01 | $26.87 | $10,926,618.08 |
| 2002-08-01 | $23.30 | $9,474,300.37 |
| 2002-09-03 | $21.06 | $8,565,765.53 |
| 2002-10-01 | $20.75 | $8,439,190.36 |
| 2002-11-01 | $24.38 | $9,917,608.12 |
| 2002-12-02 | $23.23 | $9,450,711.79 |
| 2003-01-02 | $23.80 | $9,684,838.80 |
| 2003-02-03 | $22.50 | $9,155,532.34 |
| 2003-03-03 | $21.04 | $8,565,493.69 |
| 2003-04-01 | $22.17 | $9,022,684.04 |
| 2003-05-01 | $24.26 | $9,876,754.23 |
| 2003-06-02 | $24.45 | $9,954,489.92 |
| 2003-07-01 | $24.70 | $10,057,205.37 |
| 2003-08-01 | $25.23 | $10,275,707.54 |
| 2003-09-02 | $25.01 | $10,183,810.36 |
| 2003-10-01 | $26.07 | $10,617,236.12 |
| 2003-11-03 | $26.70 | $10,877,525.37 |
| 2003-12-01 | $27.20 | $11,080,976.54 |
| 2004-01-02 | $26.03 | $10,605,921.01 |
| 2004-02-02 | $26.86 | $10,944,772.06 |
| 2004-03-01 | $29.23 | $11,909,207.41 |
| 2004-04-01 | $30.43 | $12,402,178.21 |
| 2004-05-03 | $30.84 | $12,568,087.23 |
| 2004-06-01 | $30.05 | $12,246,120.88 |
| 2004-07-01 | $30.22 | $12,319,294.65 |
| 2004-08-02 | $28.83 | $11,752,069.93 |
| 2004-09-01 | $28.07 | $11,444,771.82 |
| 2004-10-01 | $28.39 | $11,576,155.96 |
| 2004-11-01 | $27.95 | $11,396,853.44 |
| 2004-12-01 | $28.81 | $11,749,235.01 |
| 2005-01-03 | $29.58 | $12,064,126.66 |
| 2005-02-01 | $30.69 | $12,515,722.50 |
| 2005-03-01 | $30.79 | $12,558,540.30 |
| 2005-04-01 | $30.18 | $12,310,126.70 |
| 2005-05-02 | $31.98 | $13,046,087.69 |
| 2005-06-01 | $32.50 | $13,259,436.10 |
| 2005-07-01 | $30.75 | $12,546,368.67 |
| 2005-08-01 | $31.38 | $12,805,287.12 |
| 2005-09-01 | $31.58 | $12,886,016.90 |
| 2005-10-03 | $32.63 | $13,315,558.55 |
| 2005-11-01 | $33.81 | $13,799,604.54 |
| 2005-12-01 | $34.56 | $14,106,948.40 |
| 2006-01-03 | $34.65 | $14,145,976.48 |
| 2006-02-01 | $33.21 | $13,557,561.11 |
| 2006-03-01 | $34.36 | $14,027,288.32 |
| 2006-04-03 | $33.69 | $13,756,687.80 |
| 2006-05-01 | $33.88 | $13,833,783.03 |
| 2006-06-01 | $35.59 | $14,531,588.27 |
| 2006-07-03 | $35.28 | $14,406,588.24 |
| 2006-08-01 | $36.98 | $15,100,793.06 |
| 2006-09-01 | $38.29 | $15,637,260.26 |
| 2006-10-02 | $37.83 | $15,451,156.80 |
| 2006-11-01 | $37.25 | $15,216,785.61 |
| 2006-12-01 | $36.43 | $14,883,899.28 |
| 2007-01-03 | $37.05 | $15,138,236.78 |
| 2007-02-01 | $38.63 | $15,781,257.76 |
| 2007-03-01 | $37.47 | $15,311,569.54 |
| 2007-04-02 | $37.63 | $15,375,822.73 |
| 2007-05-01 | $39.42 | $16,106,928.51 |
| 2007-06-01 | $40.78 | $16,665,854.80 |
| 2007-07-02 | $38.98 | $15,930,386.69 |
| 2007-08-01 | $39.65 | $16,207,065.67 |
| 2007-09-04 | $40.95 | $16,739,918.54 |
| 2007-10-01 | $44.42 | $18,157,685.10 |
| 2007-11-01 | $43.45 | $17,761,234.12 |
| 2007-12-03 | $45.96 | $18,790,268.08 |
| 2008-01-02 | $45.41 | $18,565,566.65 |
| 2008-02-01 | $41.51 | $16,973,614.60 |
| 2008-03-03 | $42.32 | $17,305,055.69 |
| 2008-04-01 | $43.74 | $17,885,181.07 |
| 2008-05-01 | $41.54 | $16,986,098.67 |
| 2008-06-02 | $40.96 | $16,751,522.40 |
| 2008-07-01 | $39.30 | $16,073,232.84 |
| 2008-08-01 | $40.66 | $16,630,812.69 |
| 2008-09-02 | $42.39 | $17,338,178.67 |
| 2008-10-01 | $43.99 | $17,993,429.05 |
| 2008-11-03 | $35.29 | $14,435,425.90 |
| 2008-12-01 | $32.94 | $13,474,398.95 |
| 2009-01-02 | $34.64 | $14,171,296.67 |
| 2009-02-02 | $31.02 | $12,693,642.99 |
| 2009-03-02 | $28.99 | $11,864,097.64 |
| 2009-04-01 | $32.60 | $13,341,947.58 |
| 2009-05-01 | $31.09 | $12,722,098.76 |
| 2009-06-01 | $33.17 | $13,576,521.53 |
| 2009-07-01 | $35.58 | $14,562,121.94 |
| 2009-08-03 | $35.37 | $14,480,679.29 |
| 2009-09-01 | $35.41 | $14,494,555.84 |
| 2009-10-01 | $37.09 | $15,186,522.75 |
| 2009-11-02 | $38.45 | $15,743,444.34 |
| 2009-12-01 | $40.53 | $16,593,960.81 |
| 2010-01-04 | $39.13 | $16,024,559.81 |
| 2010-02-01 | $38.79 | $15,884,259.66 |
| 2010-03-01 | $40.53 | $16,599,659.39 |
| 2010-04-01 | $42.91 | $17,575,140.96 |
| 2010-05-03 | $42.28 | $17,315,204.64 |
| 2010-06-01 | $40.39 | $16,543,881.20 |
| 2010-07-01 | $39.90 | $16,342,994.42 |
| 2010-08-02 | $42.33 | $17,340,204.73 |
| 2010-09-01 | $42.40 | $17,370,146.01 |
| 2010-10-01 | $43.78 | $17,935,971.13 |
| 2010-11-01 | $42.83 | $17,548,801.39 |
| 2010-12-01 | $43.20 | $17,702,680.22 |
| 2011-01-03 | $43.28 | $17,736,055.86 |
| 2011-02-01 | $42.82 | $17,548,230.84 |
| 2011-03-01 | $41.61 | $17,052,865.89 |
| 2011-04-01 | $43.26 | $17,730,757.07 |
| 2011-05-02 | $45.98 | $18,843,667.81 |
| 2011-06-01 | $46.97 | $19,250,502.07 |
| 2011-07-01 | $46.90 | $19,224,112.84 |
| 2011-08-01 | $42.67 | $17,491,407.97 |
| 2011-09-01 | $43.21 | $17,713,220.52 |
| 2011-10-03 | $40.61 | $16,648,387.56 |
| 2011-11-01 | $41.91 | $17,185,095.62 |
| 2011-12-01 | $43.52 | $17,844,091.47 |
| 2012-01-03 | $45.09 | $18,488,251.07 |
| 2012-02-01 | $45.07 | $18,483,679.40 |
| 2012-03-01 | $42.82 | $17,561,024.70 |
| 2012-04-02 | $45.69 | $18,738,373.06 |
| 2012-05-01 | $45.52 | $18,669,188.55 |
| 2012-06-01 | $46.58 | $19,104,829.52 |
| 2012-07-02 | $48.82 | $20,025,553.36 |
| 2012-08-01 | $49.95 | $20,490,683.27 |
| 2012-09-04 | $50.01 | $20,514,327.11 |
| 2012-10-01 | $49.11 | $20,146,914.48 |
| 2012-11-01 | $48.27 | $19,802,860.46 |
| 2012-12-03 | $48.57 | $19,926,489.68 |
| 2013-01-02 | $48.57 | $19,926,646.10 |
| 2013-02-01 | $50.91 | $20,887,618.95 |
| 2013-03-01 | $53.57 | $21,981,739.40 |
| 2013-04-01 | $55.81 | $22,900,452.42 |
| 2013-05-01 | $58.00 | $23,801,826.69 |
| 2013-06-03 | $57.43 | $23,568,326.30 |
| 2013-07-01 | $58.29 | $23,921,073.02 |
| 2013-08-01 | $59.82 | $24,551,879.16 |
| 2013-09-03 | $56.98 | $23,386,510.48 |
| 2013-10-01 | $57.11 | $23,442,728.26 |
| 2013-11-01 | $60.51 | $24,835,841.74 |
| 2013-12-02 | $59.89 | $24,584,251.96 |
| 2014-01-02 | $59.15 | $24,279,868.55 |
| 2014-02-03 | $56.60 | $23,236,924.48 |
| 2014-03-03 | $57.29 | $23,518,881.59 |
| 2014-04-01 | $60.13 | $24,687,074.54 |
| 2014-05-01 | $62.08 | $25,489,315.23 |
| 2014-06-02 | $63.75 | $26,175,450.32 |
| 2014-07-01 | $65.15 | $26,750,378.83 |
| 2014-08-01 | $64.40 | $26,445,249.83 |
| 2014-09-02 | $67.60 | $27,757,869.57 |
| 2014-10-01 | $68.20 | $28,008,252.75 |
| 2014-11-03 | $70.55 | $28,970,575.09 |
| 2014-12-01 | $73.37 | $30,132,445.54 |
| 2015-01-02 | $69.98 | $28,739,821.50 |
| 2015-02-02 | $70.64 | $29,011,658.71 |
| 2015-03-02 | $73.36 | $30,129,547.83 |
| 2015-04-01 | $70.93 | $29,134,504.99 |
| 2015-05-01 | $71.28 | $29,279,512.69 |
| 2015-06-01 | $71.59 | $29,406,136.32 |
| 2015-07-01 | $71.03 | $29,176,376.10 |
| 2015-08-03 | $73.23 | $30,081,813.92 |
| 2015-09-01 | $68.63 | $28,193,629.70 |
| 2015-10-01 | $71.07 | $29,197,286.67 |
| 2015-11-02 | $76.79 | $31,547,139.69 |
| 2015-12-01 | $76.53 | $31,442,353.32 |
| 2016-01-04 | $75.32 | $30,946,138.46 |
| 2016-02-01 | $75.52 | $31,028,613.29 |
| 2016-03-01 | $75.56 | $31,048,402.76 |
| 2016-04-01 | $79.71 | $32,751,296.30 |
| 2016-05-02 | $79.44 | $32,641,840.90 |
| 2016-06-01 | $78.59 | $32,296,206.47 |
| 2016-07-01 | $81.74 | $33,588,163.36 |
| 2016-08-01 | $84.29 | $34,638,494.64 |
| 2016-09-01 | $83.61 | $34,359,316.03 |
| 2016-10-03 | $84.36 | $34,667,755.49 |
| 2016-11-01 | $83.16 | $34,175,558.89 |
| 2016-12-01 | $77.74 | $31,951,543.61 |
| 2017-01-03 | $82.15 | $33,765,816.28 |
| 2017-02-01 | $80.87 | $33,237,661.45 |
| 2017-03-01 | $86.73 | $35,650,164.10 |
| 2017-04-03 | $88.42 | $36,343,164.22 |
| 2017-05-01 | $88.75 | $36,480,624.98 |
| 2017-06-01 | $93.30 | $38,351,527.88 |
| 2017-07-03 | $91.87 | $37,766,929.59 |
| 2017-08-01 | $92.26 | $37,924,968.91 |
| 2017-09-01 | $92.84 | $38,165,002.92 |
| 2017-10-02 | $87.45 | $35,951,999.59 |
| 2017-11-01 | $88.26 | $36,285,781.48 |
| 2017-12-01 | $94.24 | $38,744,766.22 |
| 2018-01-02 | $95.27 | $39,170,433.24 |
| 2018-02-01 | $97.08 | $39,914,634.41 |
| 2018-03-01 | $87.90 | $36,139,530.68 |
| 2018-04-02 | $87.03 | $35,782,869.86 |
| 2018-05-01 | $80.59 | $33,136,501.66 |
| 2018-06-01 | $82.25 | $33,820,094.54 |
| 2018-07-02 | $89.86 | $36,951,776.43 |
| 2018-08-01 | $93.21 | $38,329,230.24 |
| 2018-09-04 | $91.07 | $37,449,675.13 |
| 2018-10-01 | $91.58 | $37,661,794.88 |
| 2018-11-01 | $92.24 | $37,934,942.33 |
| 2018-12-03 | $98.42 | $40,477,184.86 |
| 2019-01-02 | $91.11 | $37,473,428.05 |
| 2019-02-01 | $93.54 | $38,472,301.18 |
| 2019-03-01 | $97.65 | $40,164,622.41 |
| 2019-04-01 | $102.55 | $42,177,658.92 |
| 2019-05-01 | $106.95 | $43,990,217.23 |
| 2019-06-03 | $108.41 | $44,592,780.37 |
| 2019-07-01 | $111.65 | $45,926,756.33 |
| 2019-08-01 | $107.65 | $44,280,435.41 |
| 2019-09-03 | $116.39 | $47,875,687.01 |
| 2019-10-01 | $117.11 | $48,175,965.00 |
| 2019-11-01 | $116.74 | $48,022,654.48 |
| 2019-12-02 | $115.84 | $47,655,426.91 |
| 2020-01-02 | $116.60 | $47,969,028.00 |
| 2020-02-03 | $122.35 | $50,332,801.65 |
| 2020-03-02 | $118.11 | $48,592,586.64 |
| 2020-04-01 | $102.09 | $42,002,111.10 |
| 2020-05-01 | $112.48 | $46,277,280.95 |
| 2020-06-01 | $114.94 | $47,291,740.75 |
| 2020-07-01 | $115.29 | $47,434,041.33 |
| 2020-08-03 | $119.07 | $48,990,359.80 |
| 2020-09-01 | $121.24 | $49,883,732.79 |
| 2020-10-01 | $123.52 | $50,824,597.18 |
| 2020-11-02 | $118.56 | $48,786,095.27 |
| 2020-12-01 | $128.14 | $52,728,983.37 |
| 2021-01-04 | $127.47 | $52,451,228.34 |
| 2021-02-01 | $121.03 | $49,801,848.34 |
| 2021-03-01 | $115.41 | $47,490,532.71 |
| 2021-04-01 | $125.82 | $51,777,442.82 |
| 2021-05-03 | $129.84 | $53,431,304.54 |
| 2021-06-01 | $131.48 | $54,106,651.92 |
| 2021-07-01 | $132.95 | $54,713,371.38 |
| 2021-08-02 | $140.23 | $57,712,172.68 |
| 2021-09-01 | $141.66 | $58,300,181.52 |
| 2021-10-01 | $136.34 | $56,113,547.33 |
| 2021-11-01 | $145.66 | $59,947,143.66 |
| 2021-12-01 | $144.66 | $59,539,229.60 |
| 2022-01-03 | $157.30 | $64,740,572.85 |
| 2022-02-01 | $156.72 | $64,502,047.02 |
| 2022-03-01 | $147.56 | $60,734,118.08 |
| 2022-04-01 | $155.39 | $63,956,366.20 |
| 2022-05-02 | $153.56 | $63,203,879.03 |
| 2022-06-01 | $152.39 | $62,726,393.64 |
| 2022-07-01 | $156.13 | $64,263,878.48 |
| 2022-08-01 | $163.09 | $67,133,029.82 |
| 2022-09-01 | $160.39 | $66,019,245.61 |
| 2022-10-03 | $153.33 | $63,117,450.27 |
| 2022-11-01 | $167.72 | $69,042,518.33 |
| 2022-12-01 | $173.57 | $71,449,688.43 |
| 2023-01-03 | $167.51 | $68,956,302.36 |
| 2023-02-01 | $160.18 | $65,940,147.99 |
| 2023-03-01 | $159.97 | $65,852,743.23 |
| 2023-04-03 | $171.55 | $70,621,083.17 |
| 2023-05-01 | $180.18 | $74,174,420.36 |
| 2023-06-01 | $172.45 | $70,995,589.90 |
| 2023-07-03 | $175.68 | $72,325,393.88 |
| 2023-08-01 | $176.83 | $72,801,799.36 |
| 2023-09-01 | $167.12 | $68,802,017.49 |
| 2023-10-02 | $161.25 | $66,389,512.16 |
| 2023-11-01 | $157.16 | $64,703,009.96 |
| 2023-12-01 | $162.02 | $66,707,980.81 |
| 2024-01-02 | $166.08 | $68,377,775.34 |
| 2024-02-01 | $164.91 | $67,900,268.29 |
| 2024-03-01 | $159.29 | $65,586,268.03 |
| 2024-04-01 | $167.41 | $68,930,528.36 |
| 2024-05-01 | $169.51 | $69,796,248.15 |
| 2024-06-03 | $165.72 | $68,235,163.67 |
| 2024-07-01 | $158.89 | $65,424,497.33 |
| 2024-08-01 | $170.66 | $70,273,395.08 |
| 2024-09-03 | $173.18 | $71,310,661.86 |
| 2024-10-01 | $168.44 | $69,361,608.26 |
| 2024-11-01 | $162.75 | $67,019,251.72 |
| 2024-12-02 | $160.26 | $65,992,240.30 |
| 2025-01-02 | $148.89 | $61,314,089.75 |
| 2025-02-03 | $148.95 | $61,339,582.99 |
| 2025-03-03 | $154.62 | $63,675,459.00 |
| 2025-04-01 | $149.67 | $61,636,794.20 |
| 2025-05-01 | $133.55 | $54,999,290.60 |
Want to test other tickers with this strategy? Try another ticker.