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 2025-07-19.
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
2025-07-19 - $59,639,313.20
Over 53 years, portfolio value grew from $1,000.00 to $59,639,313.20.
| Total Invested | $638,000.00 |
| Final Portfolio Value | $59,639,313.20 |
| Total Gain | 9,247.85% |
| Annualized Return | 12.77% |
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 9,247.85%, with an annualized return of 12.77%.
Drawdown and Risk
The maximum drawdown recorded during this period was 42.15%. This drawdown began after a peak asset of $21,254.08 on 1974-07-01, and reached its lowest point on 1974-09-30 when the asset fell to $12,295.34. 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 - $21,254.08
📉 1974-09-30 - $12,295.34
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 | $0.39 | $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 | $0.37 | $4,811.21 |
| 1972-11-01 | $0.37 | $5,899.22 |
| 1972-12-01 | $0.39 | $7,155.33 |
| 1973-01-02 | $0.39 | $8,237.69 |
| 1973-02-01 | $0.37 | $8,757.26 |
| 1973-03-01 | $0.37 | $9,810.18 |
| 1973-04-02 | $0.37 | $10,753.43 |
| 1973-05-01 | $0.38 | $11,883.77 |
| 1973-06-01 | $0.37 | $12,794.81 |
| 1973-07-02 | $0.37 | $13,565.58 |
| 1973-08-01 | $0.39 | $15,255.35 |
| 1973-09-04 | $0.37 | $15,571.08 |
| 1973-10-01 | $0.39 | $17,698.74 |
| 1973-11-01 | $0.39 | $18,342.71 |
| 1973-12-03 | $0.30 | $15,147.02 |
| 1974-01-02 | $0.32 | $17,055.38 |
| 1974-02-01 | $0.30 | $17,041.26 |
| 1974-03-01 | $0.29 | $17,584.23 |
| 1974-04-01 | $0.27 | $17,520.00 |
| 1974-05-01 | $0.27 | $18,667.54 |
| 1974-06-03 | $0.26 | $18,514.48 |
| 1974-07-01 | $0.28 | $21,254.08 |
| 1974-08-01 | $0.23 | $18,168.45 |
| 1974-09-03 | $0.19 | $16,492.56 |
| 1974-10-01 | $0.15 | $13,789.14 |
| 1974-11-01 | $0.20 | $19,261.29 |
| 1974-12-02 | $0.18 | $18,183.53 |
| 1975-01-02 | $0.20 | $21,576.83 |
| 1975-02-03 | $0.24 | $26,414.13 |
| 1975-03-03 | $0.25 | $28,983.27 |
| 1975-04-01 | $0.28 | $33,377.81 |
| 1975-05-01 | $0.31 | $37,961.56 |
| 1975-06-02 | $0.32 | $40,044.10 |
| 1975-07-01 | $0.32 | $40,880.40 |
| 1975-08-01 | $0.28 | $37,533.03 |
| 1975-09-02 | $0.28 | $38,219.60 |
| 1975-10-01 | $0.28 | $38,344.74 |
| 1975-11-03 | $0.33 | $47,163.36 |
| 1975-12-01 | $0.34 | $49,353.07 |
| 1976-01-02 | $0.34 | $50,198.54 |
| 1976-02-02 | $0.36 | $54,580.68 |
| 1976-03-01 | $0.34 | $52,135.42 |
| 1976-04-01 | $0.36 | $56,490.39 |
| 1976-05-03 | $0.36 | $56,638.82 |
| 1976-06-01 | $0.36 | $57,638.82 |
| 1976-07-01 | $0.36 | $59,921.83 |
| 1976-08-02 | $0.39 | $66,141.22 |
| 1976-09-01 | $0.41 | $70,504.32 |
| 1976-10-01 | $0.42 | $71,920.27 |
| 1976-11-01 | $0.41 | $70,916.58 |
| 1976-12-01 | $0.40 | $70,419.11 |
| 1977-01-03 | $0.39 | $70,867.23 |
| 1977-02-01 | $0.36 | $65,112.80 |
| 1977-03-01 | $0.37 | $69,261.54 |
| 1977-04-01 | $0.36 | $67,005.42 |
| 1977-05-02 | $0.35 | $67,071.56 |
| 1977-06-01 | $0.35 | $67,123.59 |
| 1977-07-01 | $0.34 | $66,504.15 |
| 1977-08-01 | $0.36 | $72,676.71 |
| 1977-09-01 | $0.39 | $78,172.21 |
| 1977-10-03 | $0.39 | $79,401.63 |
| 1977-11-01 | $0.37 | $77,690.39 |
| 1977-12-01 | $0.40 | $83,791.21 |
| 1978-01-03 | $0.42 | $89,506.78 |
| 1978-02-01 | $0.39 | $84,431.69 |
| 1978-03-01 | $0.38 | $82,562.66 |
| 1978-04-03 | $0.40 | $88,499.02 |
| 1978-05-01 | $0.45 | $100,508.43 |
| 1978-06-01 | $0.47 | $105,357.71 |
| 1978-07-03 | $0.45 | $102,429.34 |
| 1978-08-01 | $0.48 | $109,583.92 |
| 1978-09-01 | $0.50 | $114,583.84 |
| 1978-10-02 | $0.46 | $107,914.84 |
| 1978-11-01 | $0.43 | $100,718.77 |
| 1978-12-01 | $0.42 | $99,419.25 |
| 1979-01-02 | $0.41 | $97,605.53 |
| 1979-02-01 | $0.39 | $95,288.84 |
| 1979-03-01 | $0.38 | $91,979.23 |
| 1979-04-02 | $0.40 | $98,844.91 |
| 1979-05-01 | $0.39 | $96,879.49 |
| 1979-06-01 | $0.37 | $93,385.13 |
| 1979-07-02 | $0.40 | $101,172.30 |
| 1979-08-01 | $0.42 | $107,334.11 |
| 1979-09-04 | $0.45 | $116,670.78 |
| 1979-10-01 | $0.45 | $118,350.40 |
| 1979-11-01 | $0.38 | $101,678.23 |
| 1979-12-03 | $0.41 | $110,790.75 |
| 1980-01-02 | $0.40 | $109,185.48 |
| 1980-02-01 | $0.41 | $110,742.53 |
| 1980-03-03 | $0.34 | $94,878.17 |
| 1980-04-01 | $0.39 | $108,162.52 |
| 1980-05-01 | $0.40 | $110,907.11 |
| 1980-06-02 | $0.43 | $121,296.00 |
| 1980-07-01 | $0.41 | $116,648.50 |
| 1980-08-01 | $0.47 | $133,967.16 |
| 1980-09-02 | $0.45 | $130,704.57 |
| 1980-10-01 | $0.43 | $126,515.99 |
| 1980-11-03 | $0.43 | $126,263.32 |
| 1980-12-01 | $0.43 | $127,894.73 |
| 1981-01-02 | $0.48 | $142,818.70 |
| 1981-02-02 | $0.52 | $156,153.20 |
| 1981-03-02 | $0.57 | $173,486.98 |
| 1981-04-01 | $0.59 | $180,194.76 |
| 1981-05-01 | $0.58 | $177,858.01 |
| 1981-06-01 | $0.61 | $187,583.09 |
| 1981-07-01 | $0.62 | $191,213.58 |
| 1981-08-03 | $0.61 | $189,471.96 |
| 1981-09-01 | $0.58 | $182,204.13 |
| 1981-10-01 | $0.58 | $181,069.79 |
| 1981-11-02 | $0.66 | $209,547.41 |
| 1981-12-01 | $0.70 | $221,874.14 |
| 1982-01-04 | $0.66 | $210,699.42 |
| 1982-02-01 | $0.67 | $214,585.79 |
| 1982-03-01 | $0.61 | $195,287.01 |
| 1982-04-01 | $0.68 | $218,441.66 |
| 1982-05-03 | $0.71 | $229,068.05 |
| 1982-06-01 | $0.70 | $227,836.87 |
| 1982-07-01 | $0.71 | $233,606.66 |
| 1982-08-02 | $0.72 | $237,640.70 |
| 1982-09-01 | $0.79 | $259,205.62 |
| 1982-10-01 | $0.85 | $282,739.30 |
| 1982-11-01 | $0.80 | $264,373.62 |
| 1982-12-01 | $0.79 | $262,263.35 |
| 1983-01-03 | $0.65 | $218,553.78 |
| 1983-02-01 | $0.64 | $215,594.62 |
| 1983-03-01 | $0.70 | $236,483.41 |
| 1983-04-04 | $0.69 | $235,185.56 |
| 1983-05-02 | $0.74 | $251,594.27 |
| 1983-06-01 | $0.69 | $235,495.58 |
| 1983-07-01 | $0.70 | $239,110.92 |
| 1983-08-01 | $0.66 | $227,657.19 |
| 1983-09-01 | $0.66 | $229,491.12 |
| 1983-10-03 | $0.66 | $228,999.33 |
| 1983-11-01 | $0.72 | $250,430.56 |
| 1983-12-01 | $0.72 | $253,140.08 |
| 1984-01-03 | $0.75 | $263,054.33 |
| 1984-02-01 | $0.72 | $254,472.68 |
| 1984-03-01 | $0.73 | $260,719.56 |
| 1984-04-02 | $0.76 | $270,768.44 |
| 1984-05-01 | $0.82 | $294,035.64 |
| 1984-06-01 | $0.83 | $297,716.92 |
| 1984-07-02 | $0.84 | $303,572.39 |
| 1984-08-01 | $0.90 | $323,659.21 |
| 1984-09-04 | $0.86 | $312,806.93 |
| 1984-10-01 | $0.88 | $320,633.66 |
| 1984-11-01 | $0.91 | $332,753.73 |
| 1984-12-03 | $0.85 | $311,446.18 |
| 1985-01-02 | $0.87 | $317,534.08 |
| 1985-02-01 | $0.88 | $324,204.22 |
| 1985-03-01 | $1.00 | $368,810.70 |
| 1985-04-01 | $1.12 | $414,262.98 |
| 1985-05-01 | $1.10 | $409,495.95 |
| 1985-06-03 | $1.22 | $453,854.52 |
| 1985-07-01 | $1.25 | $467,001.38 |
| 1985-08-01 | $1.22 | $454,352.01 |
| 1985-09-03 | $1.24 | $462,191.71 |
| 1985-10-01 | $1.29 | $482,498.55 |
| 1985-11-01 | $1.35 | $506,238.74 |
| 1985-12-02 | $1.44 | $540,922.38 |
| 1986-01-02 | $1.53 | $576,347.90 |
| 1986-02-03 | $1.53 | $576,347.43 |
| 1986-03-03 | $1.65 | $623,455.13 |
| 1986-04-01 | $1.79 | $677,429.55 |
| 1986-05-01 | $1.90 | $719,883.59 |
| 1986-06-02 | $2.15 | $818,083.81 |
| 1986-07-01 | $2.24 | $850,351.19 |
| 1986-08-01 | $2.00 | $762,645.43 |
| 1986-09-02 | $1.99 | $760,582.59 |
| 1986-10-01 | $1.71 | $651,777.86 |
| 1986-11-03 | $1.79 | $683,667.87 |
| 1986-12-01 | $1.76 | $675,387.50 |
| 1987-01-02 | $1.71 | $655,445.20 |
| 1987-02-02 | $2.05 | $787,534.75 |
| 1987-03-02 | $2.16 | $829,161.34 |
| 1987-04-01 | $2.19 | $843,398.34 |
| 1987-05-01 | $2.08 | $803,487.50 |
| 1987-06-01 | $2.26 | $873,808.43 |
| 1987-07-01 | $2.33 | $901,201.06 |
| 1987-08-03 | $2.50 | $965,665.29 |
| 1987-09-01 | $2.60 | $1,004,784.57 |
| 1987-10-01 | $2.65 | $1,026,179.23 |
| 1987-11-02 | $2.26 | $876,929.61 |
| 1987-12-01 | $2.07 | $804,318.76 |
| 1988-01-04 | $2.31 | $896,770.72 |
| 1988-02-01 | $2.18 | $849,383.66 |
| 1988-03-01 | $2.36 | $918,205.71 |
| 1988-04-04 | $2.29 | $894,400.64 |
| 1988-05-02 | $2.34 | $914,914.48 |
| 1988-06-01 | $2.49 | $974,521.25 |
| 1988-07-01 | $2.47 | $967,917.21 |
| 1988-08-01 | $2.43 | $952,512.20 |
| 1988-09-01 | $2.37 | $930,520.25 |
| 1988-10-03 | $2.63 | $1,033,000.42 |
| 1988-11-01 | $2.77 | $1,090,285.35 |
| 1988-12-01 | $2.62 | $1,031,634.52 |
| 1989-01-03 | $2.68 | $1,054,950.29 |
| 1989-02-01 | $2.73 | $1,075,981.15 |
| 1989-03-01 | $2.73 | $1,076,981.15 |
| 1989-04-03 | $3.06 | $1,207,973.42 |
| 1989-05-01 | $3.29 | $1,299,823.22 |
| 1989-06-01 | $3.71 | $1,465,826.65 |
| 1989-07-03 | $3.64 | $1,439,669.60 |
| 1989-08-01 | $4.14 | $1,640,529.89 |
| 1989-09-01 | $4.02 | $1,594,047.37 |
| 1989-10-02 | $4.08 | $1,618,889.30 |
| 1989-11-01 | $4.23 | $1,677,828.64 |
| 1989-12-01 | $4.43 | $1,757,263.49 |
| 1990-01-02 | $4.44 | $1,761,688.80 |
| 1990-02-01 | $4.02 | $1,598,173.49 |
| 1990-03-01 | $3.99 | $1,585,455.19 |
| 1990-04-02 | $4.36 | $1,734,778.07 |
| 1990-05-01 | $4.56 | $1,815,100.78 |
| 1990-06-01 | $5.20 | $2,071,457.83 |
| 1990-07-02 | $5.42 | $2,160,500.38 |
| 1990-08-01 | $5.37 | $2,140,693.77 |
| 1990-09-04 | $5.19 | $2,068,833.19 |
| 1990-10-01 | $5.16 | $2,060,635.08 |
| 1990-11-01 | $5.06 | $2,019,793.86 |
| 1990-12-03 | $5.45 | $2,177,773.89 |
| 1991-01-02 | $5.42 | $2,165,966.47 |
| 1991-02-01 | $5.68 | $2,272,106.70 |
| 1991-03-01 | $6.95 | $2,778,020.72 |
| 1991-04-01 | $7.18 | $2,871,905.33 |
| 1991-05-01 | $6.94 | $2,777,877.35 |
| 1991-06-03 | $6.52 | $2,609,880.25 |
| 1991-07-01 | $6.17 | $2,472,598.45 |
| 1991-08-01 | $6.73 | $2,696,449.96 |
| 1991-09-03 | $6.68 | $2,676,217.92 |
| 1991-10-01 | $6.17 | $2,475,014.16 |
| 1991-11-01 | $6.12 | $2,454,676.88 |
| 1991-12-02 | $6.52 | $2,615,763.14 |
| 1992-01-02 | $7.24 | $2,905,879.96 |
| 1992-02-03 | $7.16 | $2,874,709.46 |
| 1992-03-02 | $6.94 | $2,789,898.25 |
| 1992-04-01 | $7.45 | $2,995,362.37 |
| 1992-05-01 | $7.78 | $3,125,658.70 |
| 1992-06-01 | $7.72 | $3,105,102.51 |
| 1992-07-01 | $7.59 | $3,052,548.83 |
| 1992-08-03 | $8.05 | $3,237,567.61 |
| 1992-09-01 | $8.02 | $3,227,739.08 |
| 1992-10-01 | $8.45 | $3,402,846.93 |
| 1992-11-02 | $8.69 | $3,501,690.87 |
| 1992-12-01 | $8.80 | $3,546,191.79 |
| 1993-01-04 | $8.91 | $3,590,970.83 |
| 1993-02-01 | $9.16 | $3,690,203.88 |
| 1993-03-01 | $8.51 | $3,429,176.68 |
| 1993-04-01 | $9.29 | $3,747,735.93 |
| 1993-05-03 | $8.04 | $3,244,656.05 |
| 1993-06-01 | $7.88 | $3,179,884.02 |
| 1993-07-01 | $8.00 | $3,228,123.64 |
| 1993-08-02 | $8.19 | $3,306,245.52 |
| 1993-09-01 | $8.62 | $3,483,580.41 |
| 1993-10-01 | $8.50 | $3,432,513.80 |
| 1993-11-01 | $8.52 | $3,444,584.79 |
| 1993-12-01 | $8.77 | $3,545,267.68 |
| 1994-01-03 | $8.94 | $3,616,170.18 |
| 1994-02-01 | $8.72 | $3,528,156.43 |
| 1994-03-01 | $8.61 | $3,484,635.96 |
| 1994-04-04 | $8.01 | $3,243,228.35 |
| 1994-05-02 | $8.35 | $3,378,430.10 |
| 1994-06-01 | $8.01 | $3,245,188.62 |
| 1994-07-01 | $6.78 | $2,745,153.67 |
| 1994-08-01 | $6.86 | $2,779,907.19 |
| 1994-09-01 | $7.47 | $3,028,508.17 |
| 1994-10-03 | $7.51 | $3,045,807.96 |
| 1994-11-01 | $7.93 | $3,216,650.56 |
| 1994-12-01 | $7.85 | $3,183,671.48 |
| 1995-01-03 | $8.08 | $3,280,433.96 |
| 1995-02-01 | $8.33 | $3,383,946.86 |
| 1995-03-01 | $8.70 | $3,533,067.48 |
| 1995-04-03 | $8.94 | $3,630,651.30 |
| 1995-05-01 | $9.47 | $3,849,261.68 |
| 1995-06-01 | $10.85 | $4,411,612.51 |
| 1995-07-03 | $10.22 | $4,155,470.73 |
| 1995-08-01 | $10.53 | $4,283,093.68 |
| 1995-09-01 | $10.31 | $4,191,985.08 |
| 1995-10-02 | $11.60 | $4,720,112.76 |
| 1995-11-01 | $11.97 | $4,871,508.76 |
| 1995-12-01 | $12.54 | $5,103,936.77 |
| 1996-01-02 | $12.73 | $5,180,859.13 |
| 1996-02-01 | $13.73 | $5,588,426.84 |
| 1996-03-01 | $14.64 | $5,961,213.58 |
| 1996-04-01 | $14.65 | $5,968,474.44 |
| 1996-05-01 | $14.65 | $5,969,474.44 |
| 1996-06-03 | $15.34 | $6,250,292.68 |
| 1996-07-01 | $16.37 | $6,670,750.15 |
| 1996-08-01 | $14.76 | $6,016,379.26 |
| 1996-09-03 | $13.15 | $5,361,895.14 |
| 1996-10-01 | $13.09 | $5,337,507.15 |
| 1996-11-01 | $13.84 | $5,644,181.21 |
| 1996-12-02 | $13.84 | $5,645,181.21 |
| 1997-01-02 | $13.66 | $5,573,545.29 |
| 1997-02-03 | $15.81 | $6,448,358.72 |
| 1997-03-03 | $15.46 | $6,307,637.19 |
| 1997-04-01 | $14.82 | $6,046,541.36 |
| 1997-05-01 | $16.21 | $6,616,630.34 |
| 1997-06-02 | $17.55 | $7,163,090.29 |
| 1997-07-01 | $17.84 | $7,283,154.68 |
| 1997-08-01 | $17.75 | $7,248,452.34 |
| 1997-09-02 | $17.17 | $7,011,407.55 |
| 1997-10-01 | $18.80 | $7,680,151.60 |
| 1997-11-03 | $19.00 | $7,761,617.11 |
| 1997-12-01 | $19.16 | $7,827,513.93 |
| 1998-01-02 | $18.37 | $7,504,214.37 |
| 1998-02-02 | $18.62 | $7,609,439.40 |
| 1998-03-02 | $18.88 | $7,714,675.02 |
| 1998-04-01 | $22.32 | $9,125,446.73 |
| 1998-05-01 | $20.15 | $8,237,435.82 |
| 1998-06-01 | $21.24 | $8,682,992.51 |
| 1998-07-01 | $21.56 | $8,815,896.02 |
| 1998-08-03 | $20.21 | $8,265,899.59 |
| 1998-09-01 | $16.62 | $6,797,405.29 |
| 1998-10-01 | $15.27 | $6,246,645.21 |
| 1998-11-02 | $18.46 | $7,552,324.08 |
| 1998-12-01 | $21.10 | $8,634,107.72 |
| 1999-01-04 | $21.04 | $8,610,855.51 |
| 1999-02-01 | $19.72 | $8,069,538.80 |
| 1999-03-01 | $19.65 | $8,044,083.30 |
| 1999-04-01 | $20.04 | $8,205,132.07 |
| 1999-05-03 | $19.43 | $7,953,873.83 |
| 1999-06-01 | $18.88 | $7,729,137.46 |
| 1999-07-01 | $19.70 | $8,066,094.04 |
| 1999-08-02 | $20.09 | $8,227,081.64 |
| 1999-09-01 | $17.64 | $7,228,031.18 |
| 1999-10-01 | $16.41 | $6,722,534.24 |
| 1999-11-01 | $17.55 | $7,192,233.45 |
| 1999-12-01 | $18.03 | $7,390,786.12 |
| 2000-01-03 | $19.36 | $7,933,142.52 |
| 2000-02-01 | $17.85 | $7,315,625.67 |
| 2000-03-01 | $17.09 | $7,007,329.66 |
| 2000-04-03 | $19.05 | $7,809,382.82 |
| 2000-05-01 | $19.51 | $7,999,537.66 |
| 2000-06-01 | $21.12 | $8,662,667.43 |
| 2000-07-03 | $22.75 | $9,330,692.34 |
| 2000-08-01 | $24.27 | $9,955,545.70 |
| 2000-09-01 | $22.38 | $9,183,435.01 |
| 2000-10-02 | $25.15 | $10,316,968.83 |
| 2000-11-01 | $25.48 | $10,454,079.73 |
| 2000-12-01 | $22.49 | $9,229,991.79 |
| 2001-01-02 | $26.29 | $10,789,898.06 |
| 2001-02-01 | $23.25 | $9,544,180.53 |
| 2001-03-01 | $24.39 | $10,012,881.98 |
| 2001-04-02 | $23.53 | $9,658,707.94 |
| 2001-05-01 | $23.85 | $9,791,269.44 |
| 2001-06-01 | $23.93 | $9,827,356.93 |
| 2001-07-02 | $24.21 | $9,943,306.69 |
| 2001-08-01 | $23.41 | $9,614,257.47 |
| 2001-09-04 | $25.34 | $10,409,665.70 |
| 2001-10-01 | $26.30 | $10,804,707.98 |
| 2001-11-01 | $26.06 | $10,706,361.48 |
| 2001-12-03 | $26.22 | $10,771,386.58 |
| 2002-01-02 | $26.49 | $10,886,656.14 |
| 2002-02-01 | $27.02 | $11,102,511.80 |
| 2002-03-01 | $27.63 | $11,353,821.25 |
| 2002-04-01 | $27.80 | $11,427,580.83 |
| 2002-05-01 | $28.61 | $11,759,654.89 |
| 2002-06-03 | $27.65 | $11,367,338.07 |
| 2002-07-01 | $26.58 | $10,926,621.30 |
| 2002-08-01 | $23.04 | $9,474,301.24 |
| 2002-09-03 | $20.83 | $8,565,767.48 |
| 2002-10-01 | $20.52 | $8,439,189.38 |
| 2002-11-01 | $24.11 | $9,917,607.29 |
| 2002-12-02 | $22.97 | $9,450,709.16 |
| 2003-01-02 | $23.54 | $9,684,839.55 |
| 2003-02-03 | $22.25 | $9,155,531.01 |
| 2003-03-03 | $20.82 | $8,565,486.86 |
| 2003-04-01 | $21.92 | $9,022,680.98 |
| 2003-05-01 | $24.00 | $9,876,749.65 |
| 2003-06-02 | $24.18 | $9,954,489.72 |
| 2003-07-01 | $24.43 | $10,057,205.64 |
| 2003-08-01 | $24.96 | $10,275,708.23 |
| 2003-09-02 | $24.73 | $10,183,803.91 |
| 2003-10-01 | $25.78 | $10,617,237.43 |
| 2003-11-03 | $26.41 | $10,877,527.04 |
| 2003-12-01 | $26.91 | $11,080,968.11 |
| 2004-01-02 | $25.75 | $10,605,916.79 |
| 2004-02-02 | $26.57 | $10,944,769.20 |
| 2004-03-01 | $28.91 | $11,909,208.44 |
| 2004-04-01 | $30.10 | $12,402,178.53 |
| 2004-05-03 | $30.50 | $12,568,085.72 |
| 2004-06-01 | $29.72 | $12,246,122.27 |
| 2004-07-01 | $29.89 | $12,319,297.30 |
| 2004-08-02 | $28.52 | $11,752,069.94 |
| 2004-09-01 | $27.77 | $11,444,775.40 |
| 2004-10-01 | $28.08 | $11,576,153.13 |
| 2004-11-01 | $27.65 | $11,396,855.83 |
| 2004-12-01 | $28.50 | $11,749,240.20 |
| 2005-01-03 | $29.26 | $12,064,125.56 |
| 2005-02-01 | $30.35 | $12,515,733.23 |
| 2005-03-01 | $30.45 | $12,558,543.51 |
| 2005-04-01 | $29.85 | $12,310,122.48 |
| 2005-05-02 | $31.63 | $13,046,103.32 |
| 2005-06-01 | $32.15 | $13,259,435.15 |
| 2005-07-01 | $30.42 | $12,546,369.06 |
| 2005-08-01 | $31.04 | $12,805,284.34 |
| 2005-09-01 | $31.23 | $12,886,010.85 |
| 2005-10-03 | $32.27 | $13,315,561.60 |
| 2005-11-01 | $33.44 | $13,799,605.29 |
| 2005-12-01 | $34.19 | $14,106,943.66 |
| 2006-01-03 | $34.28 | $14,145,971.85 |
| 2006-02-01 | $32.85 | $13,557,562.46 |
| 2006-03-01 | $33.99 | $14,027,283.01 |
| 2006-04-03 | $33.33 | $13,756,687.57 |
| 2006-05-01 | $33.51 | $13,833,778.49 |
| 2006-06-01 | $35.20 | $14,531,588.94 |
| 2006-07-03 | $34.89 | $14,406,592.21 |
| 2006-08-01 | $36.57 | $15,100,793.17 |
| 2006-09-01 | $37.87 | $15,637,265.65 |
| 2006-10-02 | $37.42 | $15,451,164.74 |
| 2006-11-01 | $36.85 | $15,216,780.15 |
| 2006-12-01 | $36.04 | $14,883,899.21 |
| 2007-01-03 | $36.65 | $15,138,235.80 |
| 2007-02-01 | $38.21 | $15,781,263.38 |
| 2007-03-01 | $37.07 | $15,311,573.93 |
| 2007-04-02 | $37.22 | $15,375,829.41 |
| 2007-05-01 | $38.99 | $16,106,929.91 |
| 2007-06-01 | $40.34 | $16,665,857.05 |
| 2007-07-02 | $38.56 | $15,930,385.28 |
| 2007-08-01 | $39.22 | $16,207,053.50 |
| 2007-09-04 | $40.51 | $16,739,921.06 |
| 2007-10-01 | $43.94 | $18,157,687.27 |
| 2007-11-01 | $42.98 | $17,761,229.34 |
| 2007-12-03 | $45.46 | $18,790,269.77 |
| 2008-01-02 | $44.92 | $18,565,567.08 |
| 2008-02-01 | $41.06 | $16,973,617.02 |
| 2008-03-03 | $41.86 | $17,305,063.61 |
| 2008-04-01 | $43.26 | $17,885,179.21 |
| 2008-05-01 | $41.09 | $16,986,093.95 |
| 2008-06-02 | $40.52 | $16,751,522.34 |
| 2008-07-01 | $38.87 | $16,073,237.56 |
| 2008-08-01 | $40.22 | $16,630,811.11 |
| 2008-09-02 | $41.93 | $17,338,178.26 |
| 2008-10-01 | $43.51 | $17,993,433.28 |
| 2008-11-03 | $34.90 | $14,435,420.79 |
| 2008-12-01 | $32.58 | $13,474,392.28 |
| 2009-01-02 | $34.26 | $14,171,297.37 |
| 2009-02-02 | $30.69 | $12,693,644.19 |
| 2009-03-02 | $28.68 | $11,864,104.00 |
| 2009-04-01 | $32.25 | $13,341,953.89 |
| 2009-05-01 | $30.75 | $12,722,094.95 |
| 2009-06-01 | $32.81 | $13,576,522.31 |
| 2009-07-01 | $35.19 | $14,562,121.64 |
| 2009-08-03 | $34.99 | $14,480,674.18 |
| 2009-09-01 | $35.02 | $14,494,562.57 |
| 2009-10-01 | $36.69 | $15,186,515.55 |
| 2009-11-02 | $38.03 | $15,743,437.72 |
| 2009-12-01 | $40.09 | $16,593,961.02 |
| 2010-01-04 | $38.71 | $16,024,559.22 |
| 2010-02-01 | $38.37 | $15,884,262.58 |
| 2010-03-01 | $40.09 | $16,599,653.57 |
| 2010-04-01 | $42.45 | $17,575,133.64 |
| 2010-05-03 | $41.82 | $17,315,204.09 |
| 2010-06-01 | $39.95 | $16,543,879.12 |
| 2010-07-01 | $39.46 | $16,342,999.72 |
| 2010-08-02 | $41.87 | $17,340,201.13 |
| 2010-09-01 | $41.94 | $17,370,148.74 |
| 2010-10-01 | $43.30 | $17,935,971.72 |
| 2010-11-01 | $42.37 | $17,548,799.39 |
| 2010-12-01 | $42.74 | $17,702,690.24 |
| 2011-01-03 | $42.81 | $17,736,052.93 |
| 2011-02-01 | $42.36 | $17,548,226.21 |
| 2011-03-01 | $41.16 | $17,052,865.65 |
| 2011-04-01 | $42.79 | $17,730,760.51 |
| 2011-05-02 | $45.48 | $18,843,666.55 |
| 2011-06-01 | $46.46 | $19,250,496.39 |
| 2011-07-01 | $46.39 | $19,224,110.13 |
| 2011-08-01 | $42.21 | $17,491,407.30 |
| 2011-09-01 | $42.74 | $17,713,220.77 |
| 2011-10-03 | $40.17 | $16,648,387.58 |
| 2011-11-01 | $41.46 | $17,185,095.20 |
| 2011-12-01 | $43.05 | $17,844,089.65 |
| 2012-01-03 | $44.60 | $18,488,250.69 |
| 2012-02-01 | $44.59 | $18,483,674.81 |
| 2012-03-01 | $42.36 | $17,561,025.52 |
| 2012-04-02 | $45.19 | $18,738,372.90 |
| 2012-05-01 | $45.03 | $18,669,183.79 |
| 2012-06-01 | $46.07 | $19,104,826.62 |
| 2012-07-02 | $48.29 | $20,025,556.67 |
| 2012-08-01 | $49.41 | $20,490,682.48 |
| 2012-09-04 | $49.47 | $20,514,323.25 |
| 2012-10-01 | $48.58 | $20,146,911.85 |
| 2012-11-01 | $47.75 | $19,802,862.42 |
| 2012-12-03 | $48.04 | $19,926,486.02 |
| 2013-01-02 | $48.04 | $19,926,644.26 |
| 2013-02-01 | $50.35 | $20,887,621.56 |
| 2013-03-01 | $52.99 | $21,981,735.27 |
| 2013-04-01 | $55.20 | $22,900,453.31 |
| 2013-05-01 | $57.37 | $23,801,831.82 |
| 2013-06-03 | $56.81 | $23,568,328.55 |
| 2013-07-01 | $57.65 | $23,921,073.06 |
| 2013-08-01 | $59.17 | $24,551,884.20 |
| 2013-09-03 | $56.36 | $23,386,513.02 |
| 2013-10-01 | $56.49 | $23,442,719.35 |
| 2013-11-01 | $59.85 | $24,835,841.82 |
| 2013-12-02 | $59.24 | $24,584,249.19 |
| 2014-01-02 | $58.50 | $24,279,866.34 |
| 2014-02-03 | $55.99 | $23,236,927.97 |
| 2014-03-03 | $56.67 | $23,518,879.04 |
| 2014-04-01 | $59.48 | $24,687,059.20 |
| 2014-05-01 | $61.41 | $25,489,329.28 |
| 2014-06-02 | $63.06 | $26,175,448.16 |
| 2014-07-01 | $64.44 | $26,750,384.58 |
| 2014-08-01 | $63.70 | $26,445,255.24 |
| 2014-09-02 | $66.86 | $27,757,864.01 |
| 2014-10-01 | $67.46 | $28,008,259.69 |
| 2014-11-03 | $69.78 | $28,970,579.54 |
| 2014-12-01 | $72.58 | $30,132,454.26 |
| 2015-01-02 | $69.22 | $28,739,819.23 |
| 2015-02-02 | $69.87 | $29,011,656.89 |
| 2015-03-02 | $72.56 | $30,129,547.90 |
| 2015-04-01 | $70.16 | $29,134,505.36 |
| 2015-05-01 | $70.51 | $29,279,518.67 |
| 2015-06-01 | $70.81 | $29,406,123.55 |
| 2015-07-01 | $70.26 | $29,176,369.09 |
| 2015-08-03 | $72.43 | $30,081,810.69 |
| 2015-09-01 | $67.89 | $28,193,622.39 |
| 2015-10-01 | $70.30 | $29,197,292.35 |
| 2015-11-02 | $75.95 | $31,547,131.30 |
| 2015-12-01 | $75.70 | $31,442,356.65 |
| 2016-01-04 | $74.50 | $30,946,139.77 |
| 2016-02-01 | $74.70 | $31,028,605.42 |
| 2016-03-01 | $74.74 | $31,048,398.23 |
| 2016-04-01 | $78.84 | $32,751,289.68 |
| 2016-05-02 | $78.58 | $32,641,842.49 |
| 2016-06-01 | $77.74 | $32,296,207.89 |
| 2016-07-01 | $80.85 | $33,588,165.32 |
| 2016-08-01 | $83.37 | $34,638,501.61 |
| 2016-09-01 | $82.70 | $34,359,313.83 |
| 2016-10-03 | $83.44 | $34,667,754.03 |
| 2016-11-01 | $82.25 | $34,175,553.62 |
| 2016-12-01 | $76.90 | $31,951,542.55 |
| 2017-01-03 | $81.26 | $33,765,812.90 |
| 2017-02-01 | $79.99 | $33,237,653.29 |
| 2017-03-01 | $85.79 | $35,650,150.94 |
| 2017-04-03 | $87.46 | $36,343,173.27 |
| 2017-05-01 | $87.79 | $36,480,622.21 |
| 2017-06-01 | $92.29 | $38,351,529.43 |
| 2017-07-03 | $90.88 | $37,766,935.62 |
| 2017-08-01 | $91.25 | $37,924,966.87 |
| 2017-09-01 | $91.83 | $38,165,010.97 |
| 2017-10-02 | $86.50 | $35,952,015.83 |
| 2017-11-01 | $87.30 | $36,285,780.41 |
| 2017-12-01 | $93.22 | $38,744,762.69 |
| 2018-01-02 | $94.24 | $39,170,440.54 |
| 2018-02-01 | $96.03 | $39,914,633.87 |
| 2018-03-01 | $86.94 | $36,139,526.19 |
| 2018-04-02 | $86.08 | $35,782,870.24 |
| 2018-05-01 | $79.71 | $33,136,507.34 |
| 2018-06-01 | $81.35 | $33,820,092.46 |
| 2018-07-02 | $88.89 | $36,951,773.86 |
| 2018-08-01 | $92.20 | $38,329,223.94 |
| 2018-09-04 | $90.08 | $37,449,680.92 |
| 2018-10-01 | $90.59 | $37,661,795.37 |
| 2018-11-01 | $91.24 | $37,934,934.62 |
| 2018-12-03 | $97.35 | $40,477,188.14 |
| 2019-01-02 | $90.13 | $37,473,423.20 |
| 2019-02-01 | $92.53 | $38,472,298.20 |
| 2019-03-01 | $96.59 | $40,164,619.53 |
| 2019-04-01 | $101.43 | $42,177,650.22 |
| 2019-05-01 | $105.79 | $43,990,219.99 |
| 2019-06-03 | $107.24 | $44,592,778.59 |
| 2019-07-01 | $110.44 | $45,926,764.50 |
| 2019-08-01 | $106.48 | $44,280,433.48 |
| 2019-09-03 | $115.12 | $47,875,698.64 |
| 2019-10-01 | $115.84 | $48,175,979.78 |
| 2019-11-01 | $115.47 | $48,022,660.88 |
| 2019-12-02 | $114.59 | $47,655,419.39 |
| 2020-01-02 | $115.34 | $47,969,023.66 |
| 2020-02-03 | $121.02 | $50,332,786.22 |
| 2020-03-02 | $116.83 | $48,592,583.81 |
| 2020-04-01 | $100.98 | $42,002,109.86 |
| 2020-05-01 | $111.26 | $46,277,273.97 |
| 2020-06-01 | $113.70 | $47,291,731.43 |
| 2020-07-01 | $114.04 | $47,434,036.98 |
| 2020-08-03 | $117.78 | $48,990,366.95 |
| 2020-09-01 | $119.92 | $49,883,725.29 |
| 2020-10-01 | $122.18 | $50,824,578.63 |
| 2020-11-02 | $117.28 | $48,786,101.15 |
| 2020-12-01 | $126.75 | $52,728,977.39 |
| 2021-01-04 | $126.08 | $52,451,220.08 |
| 2021-02-01 | $119.71 | $49,801,853.43 |
| 2021-03-01 | $114.15 | $47,490,541.32 |
| 2021-04-01 | $124.46 | $51,777,430.73 |
| 2021-05-03 | $128.43 | $53,431,292.03 |
| 2021-06-01 | $130.05 | $54,106,643.04 |
| 2021-07-01 | $131.51 | $54,713,368.42 |
| 2021-08-02 | $138.71 | $57,712,165.54 |
| 2021-09-01 | $140.12 | $58,300,171.57 |
| 2021-10-01 | $134.86 | $56,113,537.80 |
| 2021-11-01 | $144.08 | $59,947,139.45 |
| 2021-12-01 | $143.09 | $59,539,233.58 |
| 2022-01-03 | $155.59 | $64,740,566.68 |
| 2022-02-01 | $155.02 | $64,502,034.82 |
| 2022-03-01 | $145.96 | $60,734,128.85 |
| 2022-04-01 | $153.70 | $63,956,363.00 |
| 2022-05-02 | $151.89 | $63,203,868.73 |
| 2022-06-01 | $150.74 | $62,726,396.87 |
| 2022-07-01 | $154.43 | $64,263,869.97 |
| 2022-08-01 | $161.32 | $67,133,016.77 |
| 2022-09-01 | $158.64 | $66,019,242.95 |
| 2022-10-03 | $151.67 | $63,117,453.95 |
| 2022-11-01 | $165.90 | $69,042,519.26 |
| 2022-12-01 | $171.69 | $71,449,687.52 |
| 2023-01-03 | $165.69 | $68,956,300.93 |
| 2023-02-01 | $158.44 | $65,940,144.62 |
| 2023-03-01 | $158.23 | $65,852,747.80 |
| 2023-04-03 | $169.69 | $70,621,076.17 |
| 2023-05-01 | $178.22 | $74,174,424.59 |
| 2023-06-01 | $170.58 | $70,995,593.67 |
| 2023-07-03 | $173.77 | $72,325,390.41 |
| 2023-08-01 | $174.92 | $72,801,804.63 |
| 2023-09-01 | $165.30 | $68,802,002.35 |
| 2023-10-02 | $159.50 | $66,389,517.39 |
| 2023-11-01 | $155.45 | $64,703,012.41 |
| 2023-12-01 | $160.26 | $66,707,984.12 |
| 2024-01-02 | $164.27 | $68,377,766.14 |
| 2024-02-01 | $163.12 | $67,900,267.59 |
| 2024-03-01 | $157.56 | $65,586,265.39 |
| 2024-04-01 | $165.59 | $68,930,542.23 |
| 2024-05-01 | $167.67 | $69,796,248.13 |
| 2024-06-03 | $163.92 | $68,235,160.61 |
| 2024-07-01 | $157.16 | $65,424,494.00 |
| 2024-08-01 | $168.81 | $70,273,388.09 |
| 2024-09-03 | $171.30 | $71,310,655.22 |
| 2024-10-01 | $166.62 | $69,361,604.85 |
| 2024-11-01 | $160.99 | $67,019,249.44 |
| 2024-12-02 | $158.52 | $65,992,246.16 |
| 2025-01-02 | $147.28 | $61,314,087.14 |
| 2025-02-03 | $147.34 | $61,339,575.98 |
| 2025-03-03 | $152.94 | $63,675,457.82 |
| 2025-04-01 | $148.05 | $61,636,793.28 |
| 2025-05-01 | $132.10 | $54,999,289.68 |
| 2025-06-02 | $129.49 | $53,913,071.96 |
| 2025-07-01 | $135.26 | $56,316,761.15 |
Want to test other tickers with this strategy? Try another ticker.