BackAlpha
Backtest: Dollar Cost Averaging WMT (Walmart Inc.)
This analysis evaluates a dollar-cost-averaging strategy over the past 54 years, providing a historical perspective on WMT's performance from 1972-08-25 to 2026-03-23.
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)
1972-09-01 - $1,000.00
2026-03-23 - $1,279,771,269.01
Over 54 years, portfolio value grew from $1,000.00 to $1,279,771,269.01.
| Total Invested | $643,000.00 |
| Final Portfolio Value | $1,279,771,269.01 |
| Total Gain | 198,931.30% |
| Annualized Return | 20.24% |
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 54-year period, investing $1,000 monthly in WMT resulted in a total gain of 198,931.30%, with an annualized return of 20.24%.
Drawdown and Risk
The maximum drawdown recorded during this period was 50.53%. This drawdown began after a peak asset of $11,200,706.73 on 1987-08-21, and reached its lowest point on 1987-12-03 when the asset fell to $5,541,213.68. The drawdown lasted for 104 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
📈 1987-08-21 - $11,200,706.73
📉 1987-12-03 - $5,541,213.68
Max drawdown: 50.53% over 104 days.
The drawdown was substantial, though not uncommon for long-term equity strategies that span full market cycles. This level suggests exposure to significant corrections or crashes. The maximum drawdown lasted over three months, often seen in deeper corrections or extended periods of market stress.
The Calmar Ratio — annualized return divided by maximum drawdown — was 0.40, 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 |
|---|---|---|
| 1972-09-01 | $0.01 | $1,000.00 |
| 1972-10-02 | $0.01 | $1,945.75 |
| 1972-11-01 | $0.01 | $3,153.09 |
| 1972-12-01 | $0.01 | $4,059.68 |
| 1973-01-02 | $0.01 | $5,291.97 |
| 1973-02-01 | $0.01 | $5,623.37 |
| 1973-03-01 | $0.01 | $6,716.45 |
| 1973-04-02 | $0.01 | $5,996.41 |
| 1973-05-01 | $0.01 | $6,832.53 |
| 1973-06-01 | $0.01 | $7,755.66 |
| 1973-07-02 | $0.01 | $6,508.50 |
| 1973-08-01 | $0.01 | $10,475.82 |
| 1973-09-04 | $0.01 | $11,015.36 |
| 1973-10-01 | $0.01 | $12,331.97 |
| 1973-11-01 | $0.01 | $13,676.53 |
| 1973-12-03 | $0.01 | $9,844.90 |
| 1974-01-02 | $0.00 | $10,017.37 |
| 1974-02-01 | $0.01 | $14,234.90 |
| 1974-03-01 | $0.01 | $13,257.40 |
| 1974-04-01 | $0.01 | $14,405.69 |
| 1974-05-01 | $0.01 | $15,289.58 |
| 1974-06-03 | $0.01 | $17,892.62 |
| 1974-07-01 | $0.01 | $21,243.76 |
| 1974-08-01 | $0.01 | $22,380.18 |
| 1974-09-03 | $0.01 | $20,081.76 |
| 1974-10-01 | $0.00 | $16,599.39 |
| 1974-11-01 | $0.00 | $17,438.99 |
| 1974-12-02 | $0.00 | $14,163.79 |
| 1975-01-02 | $0.00 | $15,715.35 |
| 1975-02-03 | $0.01 | $24,966.50 |
| 1975-03-03 | $0.00 | $23,922.00 |
| 1975-04-01 | $0.01 | $34,801.53 |
| 1975-05-01 | $0.01 | $31,175.94 |
| 1975-06-02 | $0.01 | $39,231.01 |
| 1975-07-01 | $0.01 | $47,760.73 |
| 1975-08-01 | $0.01 | $46,372.13 |
| 1975-09-02 | $0.01 | $46,883.31 |
| 1975-10-01 | $0.01 | $48,439.38 |
| 1975-11-03 | $0.01 | $60,657.95 |
| 1975-12-01 | $0.01 | $64,250.82 |
| 1976-01-02 | $0.01 | $55,849.94 |
| 1976-02-02 | $0.01 | $60,073.53 |
| 1976-03-01 | $0.01 | $67,626.45 |
| 1976-04-01 | $0.01 | $73,708.66 |
| 1976-05-03 | $0.01 | $65,703.34 |
| 1976-06-01 | $0.01 | $60,991.98 |
| 1976-07-01 | $0.01 | $66,149.87 |
| 1976-08-02 | $0.01 | $60,062.71 |
| 1976-09-01 | $0.01 | $72,473.10 |
| 1976-10-01 | $0.01 | $75,401.92 |
| 1976-11-01 | $0.01 | $71,457.88 |
| 1976-12-01 | $0.01 | $76,844.31 |
| 1977-01-03 | $0.01 | $77,972.28 |
| 1977-02-01 | $0.01 | $73,172.03 |
| 1977-03-01 | $0.01 | $72,867.52 |
| 1977-04-01 | $0.01 | $72,665.97 |
| 1977-05-02 | $0.01 | $65,592.41 |
| 1977-06-01 | $0.01 | $73,426.62 |
| 1977-07-01 | $0.01 | $80,213.17 |
| 1977-08-01 | $0.01 | $84,027.44 |
| 1977-09-01 | $0.01 | $92,145.74 |
| 1977-10-03 | $0.01 | $100,628.58 |
| 1977-11-01 | $0.01 | $97,251.53 |
| 1977-12-01 | $0.01 | $117,684.90 |
| 1978-01-03 | $0.01 | $120,918.19 |
| 1978-02-01 | $0.01 | $118,166.58 |
| 1978-03-01 | $0.01 | $119,920.49 |
| 1978-04-03 | $0.01 | $111,340.97 |
| 1978-05-01 | $0.02 | $148,677.15 |
| 1978-06-01 | $0.02 | $146,563.73 |
| 1978-07-03 | $0.02 | $149,479.18 |
| 1978-08-01 | $0.02 | $156,013.93 |
| 1978-09-01 | $0.02 | $174,081.08 |
| 1978-10-02 | $0.02 | $182,301.68 |
| 1978-11-01 | $0.02 | $155,875.14 |
| 1978-12-01 | $0.02 | $152,001.89 |
| 1979-01-02 | $0.02 | $149,288.37 |
| 1979-02-01 | $0.02 | $154,408.17 |
| 1979-03-01 | $0.02 | $157,902.45 |
| 1979-04-02 | $0.02 | $163,587.93 |
| 1979-05-01 | $0.02 | $173,017.00 |
| 1979-06-01 | $0.02 | $175,715.71 |
| 1979-07-02 | $0.02 | $168,664.58 |
| 1979-08-01 | $0.02 | $181,713.98 |
| 1979-09-04 | $0.02 | $233,411.40 |
| 1979-10-01 | $0.02 | $221,344.11 |
| 1979-11-01 | $0.02 | $209,222.99 |
| 1979-12-03 | $0.03 | $248,900.38 |
| 1980-01-02 | $0.02 | $238,042.72 |
| 1980-02-01 | $0.03 | $253,253.25 |
| 1980-03-03 | $0.02 | $223,040.29 |
| 1980-04-01 | $0.02 | $212,230.40 |
| 1980-05-01 | $0.02 | $242,127.92 |
| 1980-06-02 | $0.02 | $245,847.01 |
| 1980-07-01 | $0.03 | $278,533.33 |
| 1980-08-01 | $0.03 | $317,097.56 |
| 1980-09-02 | $0.04 | $354,668.28 |
| 1980-10-01 | $0.04 | $388,916.47 |
| 1980-11-03 | $0.04 | $373,252.18 |
| 1980-12-01 | $0.04 | $423,460.13 |
| 1981-01-02 | $0.05 | $473,682.20 |
| 1981-02-02 | $0.04 | $424,131.52 |
| 1981-03-02 | $0.05 | $481,428.46 |
| 1981-04-01 | $0.05 | $558,686.82 |
| 1981-05-01 | $0.06 | $582,334.90 |
| 1981-06-01 | $0.06 | $579,553.45 |
| 1981-07-01 | $0.06 | $585,313.72 |
| 1981-08-03 | $0.06 | $574,912.22 |
| 1981-09-01 | $0.05 | $540,721.51 |
| 1981-10-01 | $0.06 | $581,845.85 |
| 1981-11-02 | $0.06 | $665,011.56 |
| 1981-12-01 | $0.07 | $677,644.20 |
| 1982-01-04 | $0.06 | $661,166.50 |
| 1982-02-01 | $0.07 | $685,500.29 |
| 1982-03-01 | $0.06 | $647,553.56 |
| 1982-04-01 | $0.07 | $733,990.23 |
| 1982-05-03 | $0.08 | $813,283.78 |
| 1982-06-01 | $0.07 | $767,252.65 |
| 1982-07-01 | $0.08 | $818,798.23 |
| 1982-08-02 | $0.08 | $859,160.59 |
| 1982-09-01 | $0.10 | $999,574.76 |
| 1982-10-01 | $0.11 | $1,130,950.15 |
| 1982-11-01 | $0.12 | $1,250,579.88 |
| 1982-12-01 | $0.15 | $1,564,223.13 |
| 1983-01-03 | $0.15 | $1,530,913.53 |
| 1983-02-01 | $0.14 | $1,500,185.39 |
| 1983-03-01 | $0.15 | $1,572,625.03 |
| 1983-04-04 | $0.17 | $1,826,175.74 |
| 1983-05-02 | $0.18 | $1,938,573.87 |
| 1983-06-01 | $0.22 | $2,277,933.36 |
| 1983-07-01 | $0.24 | $2,543,955.89 |
| 1983-08-01 | $0.24 | $2,560,903.28 |
| 1983-09-01 | $0.24 | $2,516,339.10 |
| 1983-10-03 | $0.25 | $2,653,145.14 |
| 1983-11-01 | $0.24 | $2,558,246.90 |
| 1983-12-01 | $0.25 | $2,655,182.64 |
| 1984-01-03 | $0.23 | $2,458,390.88 |
| 1984-02-01 | $0.21 | $2,227,159.64 |
| 1984-03-01 | $0.20 | $2,116,001.69 |
| 1984-04-02 | $0.20 | $2,152,247.43 |
| 1984-05-01 | $0.21 | $2,249,616.96 |
| 1984-06-01 | $0.23 | $2,411,306.27 |
| 1984-07-02 | $0.25 | $2,673,197.81 |
| 1984-08-01 | $0.26 | $2,730,558.07 |
| 1984-09-04 | $0.27 | $2,831,658.56 |
| 1984-10-01 | $0.25 | $2,663,247.91 |
| 1984-11-01 | $0.26 | $2,761,093.38 |
| 1984-12-03 | $0.24 | $2,568,333.22 |
| 1985-01-02 | $0.23 | $2,483,823.56 |
| 1985-02-01 | $0.28 | $2,978,352.38 |
| 1985-03-01 | $0.28 | $2,963,166.21 |
| 1985-04-01 | $0.28 | $2,944,412.90 |
| 1985-05-01 | $0.28 | $2,953,522.84 |
| 1985-06-03 | $0.33 | $3,465,715.71 |
| 1985-07-01 | $0.34 | $3,593,157.19 |
| 1985-08-01 | $0.31 | $3,268,989.24 |
| 1985-09-03 | $0.31 | $3,323,357.16 |
| 1985-10-01 | $0.30 | $3,185,886.49 |
| 1985-11-01 | $0.32 | $3,423,177.41 |
| 1985-12-02 | $0.37 | $3,913,204.48 |
| 1986-01-02 | $0.38 | $4,016,678.78 |
| 1986-02-03 | $0.40 | $4,262,600.47 |
| 1986-03-03 | $0.42 | $4,475,916.60 |
| 1986-04-01 | $0.48 | $5,070,327.44 |
| 1986-05-01 | $0.49 | $5,251,243.97 |
| 1986-06-02 | $0.59 | $6,250,141.39 |
| 1986-07-01 | $0.65 | $6,911,528.05 |
| 1986-08-01 | $0.57 | $6,077,251.63 |
| 1986-09-02 | $0.55 | $5,903,568.15 |
| 1986-10-01 | $0.53 | $5,642,183.71 |
| 1986-11-03 | $0.56 | $5,954,823.80 |
| 1986-12-01 | $0.59 | $6,234,696.38 |
| 1987-01-02 | $0.58 | $6,142,530.45 |
| 1987-02-02 | $0.62 | $6,652,678.19 |
| 1987-03-02 | $0.69 | $7,310,726.79 |
| 1987-04-01 | $0.70 | $7,467,496.15 |
| 1987-05-01 | $0.69 | $7,304,015.75 |
| 1987-06-01 | $0.73 | $7,732,724.74 |
| 1987-07-01 | $0.83 | $8,827,893.52 |
| 1987-08-03 | $0.92 | $9,817,085.91 |
| 1987-09-01 | $0.98 | $10,418,687.50 |
| 1987-10-01 | $0.95 | $10,122,948.37 |
| 1987-11-02 | $0.71 | $7,617,949.92 |
| 1987-12-01 | $0.58 | $6,233,864.60 |
| 1988-01-04 | $0.68 | $7,201,374.88 |
| 1988-02-01 | $0.67 | $7,169,335.99 |
| 1988-03-01 | $0.72 | $7,665,913.44 |
| 1988-04-04 | $0.68 | $7,280,104.07 |
| 1988-05-02 | $0.69 | $7,413,479.39 |
| 1988-06-01 | $0.73 | $7,745,430.23 |
| 1988-07-01 | $0.75 | $8,022,208.18 |
| 1988-08-01 | $0.81 | $8,653,047.07 |
| 1988-09-01 | $0.74 | $7,901,928.22 |
| 1988-10-03 | $0.81 | $8,600,152.57 |
| 1988-11-01 | $0.78 | $8,335,518.22 |
| 1988-12-01 | $0.75 | $7,971,213.81 |
| 1989-01-03 | $0.76 | $8,082,671.43 |
| 1989-02-01 | $0.84 | $9,015,005.94 |
| 1989-03-01 | $0.78 | $8,383,962.09 |
| 1989-04-03 | $0.82 | $8,731,833.84 |
| 1989-05-01 | $0.88 | $9,366,061.98 |
| 1989-06-01 | $0.96 | $10,267,002.93 |
| 1989-07-03 | $0.95 | $10,182,000.03 |
| 1989-08-01 | $1.06 | $11,351,422.48 |
| 1989-09-01 | $1.05 | $11,233,460.65 |
| 1989-10-02 | $1.03 | $10,966,995.63 |
| 1989-11-01 | $1.02 | $10,934,565.19 |
| 1989-12-01 | $1.12 | $11,938,739.66 |
| 1990-01-02 | $1.18 | $12,624,130.62 |
| 1990-02-01 | $1.06 | $11,285,697.99 |
| 1990-03-01 | $1.12 | $11,956,480.66 |
| 1990-04-02 | $1.18 | $12,646,040.95 |
| 1990-05-01 | $1.26 | $13,485,639.14 |
| 1990-06-01 | $1.46 | $15,667,153.07 |
| 1990-07-02 | $1.57 | $16,795,014.94 |
| 1990-08-01 | $1.53 | $16,392,936.70 |
| 1990-09-04 | $1.45 | $15,473,510.91 |
| 1990-10-01 | $1.45 | $15,541,789.38 |
| 1990-11-01 | $1.36 | $14,533,585.67 |
| 1990-12-03 | $1.55 | $16,620,420.67 |
| 1991-01-02 | $1.51 | $16,168,715.17 |
| 1991-02-01 | $1.69 | $18,056,078.41 |
| 1991-03-01 | $1.82 | $19,471,908.47 |
| 1991-04-01 | $1.95 | $20,911,549.98 |
| 1991-05-01 | $2.07 | $22,194,246.45 |
| 1991-06-03 | $2.13 | $22,802,377.81 |
| 1991-07-01 | $2.20 | $23,568,973.32 |
| 1991-08-01 | $2.39 | $25,595,949.41 |
| 1991-09-03 | $2.51 | $26,903,063.76 |
| 1991-10-01 | $2.42 | $25,890,127.03 |
| 1991-11-01 | $2.32 | $24,877,153.69 |
| 1991-12-02 | $2.51 | $26,906,184.45 |
| 1992-01-02 | $2.99 | $32,004,123.41 |
| 1992-02-03 | $2.77 | $29,636,960.87 |
| 1992-03-02 | $2.73 | $29,231,976.89 |
| 1992-04-01 | $2.68 | $28,719,748.17 |
| 1992-05-01 | $2.61 | $27,907,927.78 |
| 1992-06-01 | $2.70 | $28,857,262.42 |
| 1992-07-01 | $2.72 | $29,089,410.44 |
| 1992-08-03 | $2.84 | $30,378,766.97 |
| 1992-09-01 | $2.90 | $31,086,152.02 |
| 1992-10-01 | $2.99 | $32,037,380.48 |
| 1992-11-02 | $3.13 | $33,463,775.31 |
| 1992-12-01 | $3.25 | $34,822,334.40 |
| 1993-01-04 | $3.19 | $34,172,631.37 |
| 1993-02-01 | $3.34 | $35,804,125.94 |
| 1993-03-01 | $3.35 | $35,873,081.61 |
| 1993-04-01 | $3.16 | $33,868,045.55 |
| 1993-05-03 | $2.67 | $28,564,420.61 |
| 1993-06-01 | $2.86 | $30,605,742.02 |
| 1993-07-01 | $2.62 | $28,055,975.39 |
| 1993-08-02 | $2.61 | $27,920,758.76 |
| 1993-09-01 | $2.62 | $28,092,716.87 |
| 1993-10-01 | $2.52 | $27,002,738.89 |
| 1993-11-01 | $2.66 | $28,503,872.89 |
| 1993-12-01 | $2.91 | $31,129,916.63 |
| 1994-01-03 | $2.60 | $27,854,075.90 |
| 1994-02-01 | $2.75 | $29,493,548.70 |
| 1994-03-01 | $2.85 | $30,586,917.12 |
| 1994-04-04 | $2.59 | $27,762,022.14 |
| 1994-05-02 | $2.58 | $27,626,267.13 |
| 1994-06-01 | $2.34 | $25,028,759.01 |
| 1994-07-01 | $2.52 | $26,992,242.51 |
| 1994-08-01 | $2.58 | $27,678,339.12 |
| 1994-09-01 | $2.52 | $27,040,588.80 |
| 1994-10-03 | $2.38 | $25,531,699.33 |
| 1994-11-01 | $2.42 | $25,944,485.15 |
| 1994-12-01 | $2.31 | $24,753,824.61 |
| 1995-01-03 | $2.14 | $22,967,049.51 |
| 1995-02-01 | $2.41 | $25,856,129.09 |
| 1995-03-01 | $2.50 | $26,819,859.52 |
| 1995-04-03 | $2.67 | $28,666,461.28 |
| 1995-05-01 | $2.37 | $25,359,796.31 |
| 1995-06-01 | $2.55 | $27,290,333.83 |
| 1995-07-03 | $2.73 | $29,278,645.80 |
| 1995-08-01 | $2.68 | $28,727,215.29 |
| 1995-09-01 | $2.57 | $27,540,298.18 |
| 1995-10-02 | $2.56 | $27,402,893.80 |
| 1995-11-01 | $2.30 | $24,635,927.65 |
| 1995-12-01 | $2.51 | $26,906,307.07 |
| 1996-01-02 | $2.41 | $25,797,764.92 |
| 1996-02-01 | $2.25 | $24,134,401.24 |
| 1996-03-01 | $2.24 | $23,996,691.27 |
| 1996-04-01 | $2.44 | $26,135,859.42 |
| 1996-05-01 | $2.51 | $26,970,983.20 |
| 1996-06-03 | $2.70 | $28,918,338.20 |
| 1996-07-01 | $2.58 | $27,723,505.41 |
| 1996-08-01 | $2.55 | $27,306,550.91 |
| 1996-09-03 | $2.76 | $29,593,933.82 |
| 1996-10-01 | $2.71 | $29,036,552.12 |
| 1996-11-01 | $2.75 | $29,456,358.57 |
| 1996-12-02 | $2.65 | $28,480,123.12 |
| 1997-01-02 | $2.40 | $25,743,309.44 |
| 1997-02-03 | $2.44 | $26,164,040.93 |
| 1997-03-03 | $2.82 | $30,222,571.38 |
| 1997-04-01 | $2.90 | $31,136,736.88 |
| 1997-05-01 | $2.95 | $31,698,752.37 |
| 1997-06-02 | $3.18 | $34,084,176.03 |
| 1997-07-01 | $3.56 | $38,160,454.45 |
| 1997-08-01 | $3.84 | $41,253,638.49 |
| 1997-09-02 | $3.95 | $42,379,083.99 |
| 1997-10-01 | $3.88 | $41,610,683.62 |
| 1997-11-03 | $3.81 | $40,907,614.61 |
| 1997-12-01 | $4.29 | $46,048,469.32 |
| 1998-01-02 | $4.14 | $44,433,791.90 |
| 1998-02-02 | $4.29 | $46,056,958.22 |
| 1998-03-02 | $4.93 | $52,899,492.08 |
| 1998-04-01 | $5.42 | $58,208,194.94 |
| 1998-05-01 | $5.33 | $57,220,215.78 |
| 1998-06-01 | $5.95 | $63,861,598.51 |
| 1998-07-01 | $6.38 | $68,476,839.47 |
| 1998-08-03 | $6.50 | $69,751,165.76 |
| 1998-09-01 | $6.51 | $69,893,657.58 |
| 1998-10-01 | $5.61 | $60,207,344.24 |
| 1998-11-02 | $7.27 | $77,987,182.03 |
| 1998-12-01 | $7.91 | $84,859,024.24 |
| 1999-01-04 | $8.52 | $91,470,594.76 |
| 1999-02-01 | $8.93 | $95,867,846.72 |
| 1999-03-01 | $9.08 | $97,428,774.82 |
| 1999-04-01 | $9.87 | $105,907,413.32 |
| 1999-05-03 | $9.76 | $104,772,633.16 |
| 1999-06-01 | $9.19 | $98,669,072.56 |
| 1999-07-01 | $10.12 | $108,593,729.51 |
| 1999-08-02 | $8.98 | $96,370,754.41 |
| 1999-09-01 | $9.53 | $102,341,669.90 |
| 1999-10-01 | $10.25 | $109,993,359.77 |
| 1999-11-01 | $11.93 | $128,065,653.42 |
| 1999-12-01 | $12.42 | $133,367,194.32 |
| 2000-01-03 | $14.18 | $152,229,198.82 |
| 2000-02-01 | $12.46 | $133,717,815.59 |
| 2000-03-01 | $10.40 | $111,645,989.25 |
| 2000-04-03 | $13.00 | $139,591,644.88 |
| 2000-05-01 | $12.31 | $132,178,141.53 |
| 2000-06-01 | $12.11 | $130,040,352.89 |
| 2000-07-03 | $12.10 | $129,897,844.51 |
| 2000-08-01 | $11.60 | $124,474,548.57 |
| 2000-09-01 | $10.37 | $111,342,912.85 |
| 2000-10-02 | $9.85 | $105,751,503.66 |
| 2000-11-01 | $9.94 | $106,752,858.17 |
| 2000-12-01 | $10.90 | $117,043,287.45 |
| 2001-01-02 | $11.49 | $123,343,586.93 |
| 2001-02-01 | $11.88 | $127,522,869.05 |
| 2001-03-01 | $10.31 | $110,673,439.00 |
| 2001-04-02 | $10.82 | $116,109,912.55 |
| 2001-05-01 | $11.43 | $122,668,552.02 |
| 2001-06-01 | $11.05 | $118,588,250.76 |
| 2001-07-02 | $10.64 | $114,235,878.59 |
| 2001-08-01 | $11.77 | $126,314,974.36 |
| 2001-09-04 | $10.36 | $111,252,703.55 |
| 2001-10-01 | $10.66 | $114,438,393.67 |
| 2001-11-01 | $11.19 | $120,142,875.26 |
| 2001-12-03 | $11.69 | $125,525,574.58 |
| 2002-01-02 | $12.45 | $133,674,741.47 |
| 2002-02-01 | $12.71 | $136,462,060.91 |
| 2002-03-01 | $13.47 | $144,637,919.07 |
| 2002-04-01 | $12.79 | $137,317,177.51 |
| 2002-05-01 | $12.20 | $130,954,934.58 |
| 2002-06-03 | $11.41 | $122,540,661.68 |
| 2002-07-01 | $11.70 | $125,584,470.96 |
| 2002-08-01 | $10.19 | $109,425,681.70 |
| 2002-09-03 | $11.15 | $119,746,012.40 |
| 2002-10-01 | $11.13 | $119,542,873.32 |
| 2002-11-01 | $11.74 | $126,109,360.96 |
| 2002-12-02 | $11.71 | $125,717,261.90 |
| 2003-01-02 | $11.13 | $119,467,323.75 |
| 2003-02-03 | $10.37 | $111,295,500.22 |
| 2003-03-03 | $10.30 | $110,648,176.02 |
| 2003-04-01 | $11.32 | $121,578,460.98 |
| 2003-05-01 | $12.08 | $129,743,426.11 |
| 2003-06-02 | $11.33 | $121,673,206.82 |
| 2003-07-01 | $11.76 | $126,264,105.76 |
| 2003-08-01 | $11.96 | $128,402,445.45 |
| 2003-09-02 | $12.96 | $139,206,284.43 |
| 2003-10-01 | $12.34 | $132,562,889.29 |
| 2003-11-03 | $12.79 | $137,380,567.04 |
| 2003-12-01 | $11.81 | $126,817,379.18 |
| 2004-01-02 | $11.35 | $121,912,614.02 |
| 2004-02-02 | $11.87 | $127,484,810.38 |
| 2004-03-01 | $13.12 | $140,912,582.19 |
| 2004-04-01 | $12.69 | $136,324,043.65 |
| 2004-05-03 | $12.30 | $132,096,373.65 |
| 2004-06-01 | $12.09 | $129,833,104.74 |
| 2004-07-01 | $11.29 | $121,216,029.60 |
| 2004-08-02 | $11.60 | $124,542,518.62 |
| 2004-09-01 | $11.50 | $123,547,646.96 |
| 2004-10-01 | $11.61 | $124,722,342.59 |
| 2004-11-01 | $11.77 | $126,413,539.30 |
| 2004-12-01 | $11.55 | $123,996,626.34 |
| 2005-01-03 | $11.69 | $125,546,818.84 |
| 2005-02-01 | $11.53 | $123,806,412.64 |
| 2005-03-01 | $11.40 | $122,465,996.89 |
| 2005-04-01 | $10.77 | $115,629,367.94 |
| 2005-05-02 | $10.50 | $112,821,634.51 |
| 2005-06-01 | $10.57 | $113,468,014.93 |
| 2005-07-01 | $10.64 | $114,321,369.92 |
| 2005-08-01 | $10.92 | $117,282,326.51 |
| 2005-09-01 | $9.95 | $106,893,732.63 |
| 2005-10-03 | $9.68 | $103,949,216.54 |
| 2005-11-01 | $10.39 | $111,622,887.98 |
| 2005-12-01 | $10.62 | $114,094,331.70 |
| 2006-01-03 | $10.26 | $110,153,502.03 |
| 2006-02-01 | $10.24 | $109,940,042.64 |
| 2006-03-01 | $10.02 | $107,582,121.51 |
| 2006-04-03 | $10.41 | $111,855,855.61 |
| 2006-05-01 | $10.23 | $109,847,917.36 |
| 2006-06-01 | $10.81 | $116,138,214.04 |
| 2006-07-03 | $10.63 | $114,171,183.64 |
| 2006-08-01 | $9.85 | $105,819,945.76 |
| 2006-09-01 | $10.19 | $109,498,024.56 |
| 2006-10-02 | $10.86 | $116,702,470.49 |
| 2006-11-01 | $10.96 | $117,691,249.81 |
| 2006-12-01 | $10.29 | $110,512,744.09 |
| 2007-01-03 | $10.70 | $114,984,439.24 |
| 2007-02-01 | $10.76 | $115,541,646.96 |
| 2007-03-01 | $10.78 | $115,808,588.16 |
| 2007-04-02 | $10.72 | $115,173,372.65 |
| 2007-05-01 | $10.93 | $117,434,092.42 |
| 2007-06-01 | $11.24 | $120,762,977.65 |
| 2007-07-02 | $10.98 | $117,981,139.99 |
| 2007-08-01 | $10.50 | $112,831,287.04 |
| 2007-09-04 | $9.89 | $106,237,415.30 |
| 2007-10-01 | $10.16 | $109,109,033.93 |
| 2007-11-01 | $10.06 | $108,030,458.33 |
| 2007-12-03 | $10.93 | $117,453,141.55 |
| 2008-01-02 | $10.76 | $115,592,891.71 |
| 2008-02-01 | $11.74 | $126,142,632.87 |
| 2008-03-03 | $11.45 | $122,964,217.81 |
| 2008-04-01 | $12.47 | $133,926,660.24 |
| 2008-05-01 | $13.39 | $143,808,653.41 |
| 2008-06-02 | $13.24 | $142,252,716.33 |
| 2008-07-01 | $13.20 | $141,831,022.19 |
| 2008-08-01 | $13.37 | $143,622,583.44 |
| 2008-09-02 | $13.86 | $148,947,036.69 |
| 2008-10-01 | $13.87 | $148,973,118.54 |
| 2008-11-03 | $13.01 | $139,760,022.69 |
| 2008-12-01 | $12.32 | $132,369,787.35 |
| 2009-01-02 | $13.35 | $143,401,278.51 |
| 2009-02-02 | $10.87 | $116,793,545.13 |
| 2009-03-02 | $11.21 | $120,481,180.21 |
| 2009-04-01 | $12.40 | $133,217,378.31 |
| 2009-05-01 | $11.75 | $126,232,110.58 |
| 2009-06-01 | $11.94 | $128,283,122.77 |
| 2009-07-01 | $11.42 | $122,654,778.42 |
| 2009-08-03 | $11.76 | $126,383,351.65 |
| 2009-09-01 | $12.10 | $129,958,786.42 |
| 2009-10-01 | $11.63 | $124,936,847.03 |
| 2009-11-02 | $11.93 | $128,201,519.30 |
| 2009-12-01 | $12.99 | $139,599,823.46 |
| 2010-01-04 | $12.93 | $138,972,321.67 |
| 2010-02-01 | $12.75 | $137,051,292.29 |
| 2010-03-01 | $12.86 | $138,128,564.04 |
| 2010-04-01 | $13.31 | $143,005,813.05 |
| 2010-05-03 | $12.89 | $138,496,851.42 |
| 2010-06-01 | $12.28 | $131,992,534.40 |
| 2010-07-01 | $11.66 | $125,305,783.45 |
| 2010-08-02 | $12.40 | $133,264,803.71 |
| 2010-09-01 | $12.42 | $133,496,006.65 |
| 2010-10-01 | $12.95 | $139,128,863.74 |
| 2010-11-01 | $13.18 | $141,606,877.18 |
| 2010-12-01 | $13.27 | $142,624,762.16 |
| 2011-01-03 | $13.31 | $143,047,474.83 |
| 2011-02-01 | $13.74 | $147,689,109.35 |
| 2011-03-01 | $12.70 | $136,521,020.81 |
| 2011-04-01 | $12.81 | $137,637,337.08 |
| 2011-05-02 | $13.52 | $145,321,512.00 |
| 2011-06-01 | $13.43 | $144,317,256.87 |
| 2011-07-01 | $13.23 | $142,218,664.14 |
| 2011-08-01 | $13.01 | $139,854,222.44 |
| 2011-09-01 | $13.12 | $140,947,211.44 |
| 2011-10-03 | $12.94 | $139,101,078.62 |
| 2011-11-01 | $14.01 | $150,533,235.31 |
| 2011-12-01 | $14.60 | $156,905,713.62 |
| 2012-01-03 | $15.12 | $162,520,519.01 |
| 2012-02-01 | $15.59 | $167,505,218.47 |
| 2012-03-01 | $14.74 | $158,454,746.50 |
| 2012-04-02 | $15.48 | $166,404,598.22 |
| 2012-05-01 | $14.91 | $160,195,294.69 |
| 2012-06-01 | $16.65 | $178,976,025.83 |
| 2012-07-02 | $17.62 | $189,352,477.62 |
| 2012-08-01 | $18.70 | $201,012,288.51 |
| 2012-09-04 | $18.78 | $201,798,341.35 |
| 2012-10-01 | $18.91 | $203,281,802.64 |
| 2012-11-01 | $18.76 | $201,635,667.71 |
| 2012-12-03 | $18.22 | $195,844,311.18 |
| 2013-01-02 | $17.78 | $191,135,146.23 |
| 2013-02-01 | $18.11 | $194,586,689.73 |
| 2013-03-01 | $18.43 | $198,038,271.47 |
| 2013-04-01 | $19.50 | $209,568,935.82 |
| 2013-05-01 | $20.18 | $216,876,890.32 |
| 2013-06-03 | $19.68 | $211,554,592.97 |
| 2013-07-01 | $19.40 | $208,481,152.83 |
| 2013-08-01 | $20.34 | $218,628,042.57 |
| 2013-09-03 | $19.02 | $204,378,115.55 |
| 2013-10-01 | $19.25 | $206,938,008.07 |
| 2013-11-01 | $20.16 | $216,724,961.47 |
| 2013-12-02 | $21.22 | $228,086,649.60 |
| 2014-01-02 | $20.77 | $223,192,876.12 |
| 2014-02-03 | $19.12 | $205,515,986.91 |
| 2014-03-03 | $19.51 | $209,646,570.39 |
| 2014-04-01 | $20.33 | $218,543,888.56 |
| 2014-05-01 | $21.11 | $226,885,827.22 |
| 2014-06-02 | $20.46 | $219,870,292.87 |
| 2014-07-01 | $20.06 | $215,631,975.63 |
| 2014-08-01 | $19.60 | $210,648,865.69 |
| 2014-09-02 | $20.32 | $218,409,695.80 |
| 2014-10-01 | $20.42 | $219,477,546.12 |
| 2014-11-03 | $20.46 | $219,939,922.70 |
| 2014-12-01 | $23.13 | $248,601,200.29 |
| 2015-01-02 | $23.17 | $249,063,170.80 |
| 2015-02-02 | $23.12 | $248,513,156.61 |
| 2015-03-02 | $22.65 | $243,440,160.03 |
| 2015-04-01 | $21.90 | $235,423,476.50 |
| 2015-05-01 | $21.33 | $229,269,799.15 |
| 2015-06-01 | $20.41 | $219,358,056.63 |
| 2015-07-01 | $19.63 | $210,993,332.07 |
| 2015-08-03 | $19.71 | $211,874,948.54 |
| 2015-09-01 | $17.55 | $188,615,410.45 |
| 2015-10-01 | $17.67 | $189,946,338.55 |
| 2015-11-02 | $15.84 | $170,264,091.98 |
| 2015-12-01 | $16.22 | $174,343,685.41 |
| 2016-01-04 | $17.04 | $183,166,135.72 |
| 2016-02-01 | $18.71 | $201,167,881.24 |
| 2016-03-01 | $18.43 | $198,069,396.60 |
| 2016-04-01 | $19.29 | $207,342,756.50 |
| 2016-05-02 | $18.88 | $202,930,296.93 |
| 2016-06-01 | $19.84 | $213,218,006.71 |
| 2016-07-01 | $20.49 | $220,205,249.02 |
| 2016-08-01 | $20.76 | $223,139,937.91 |
| 2016-09-01 | $20.63 | $221,806,076.32 |
| 2016-10-03 | $20.40 | $219,279,552.01 |
| 2016-11-01 | $19.63 | $211,028,324.04 |
| 2016-12-01 | $20.02 | $215,201,108.61 |
| 2017-01-03 | $19.59 | $210,577,851.94 |
| 2017-02-01 | $18.90 | $203,126,069.12 |
| 2017-03-01 | $20.10 | $216,069,757.45 |
| 2017-04-03 | $20.64 | $221,923,057.82 |
| 2017-05-01 | $21.62 | $232,428,572.59 |
| 2017-06-01 | $23.09 | $248,229,942.68 |
| 2017-07-03 | $21.80 | $234,390,233.75 |
| 2017-08-01 | $23.29 | $250,378,015.86 |
| 2017-09-01 | $22.82 | $245,287,404.66 |
| 2017-10-02 | $22.84 | $245,538,742.87 |
| 2017-11-01 | $25.60 | $275,242,290.77 |
| 2017-12-01 | $28.34 | $304,695,524.42 |
| 2018-01-02 | $28.86 | $310,203,861.57 |
| 2018-02-01 | $30.88 | $332,009,508.76 |
| 2018-03-01 | $26.07 | $280,283,436.02 |
| 2018-04-02 | $25.19 | $270,782,356.25 |
| 2018-05-01 | $25.74 | $276,670,641.53 |
| 2018-06-01 | $24.59 | $264,336,258.34 |
| 2018-07-02 | $24.89 | $267,554,316.63 |
| 2018-08-01 | $26.14 | $281,060,425.70 |
| 2018-09-04 | $28.42 | $305,504,016.96 |
| 2018-10-01 | $28.13 | $302,429,554.56 |
| 2018-11-01 | $29.97 | $322,229,380.81 |
| 2018-12-03 | $29.43 | $316,367,537.99 |
| 2019-01-02 | $27.97 | $300,668,302.30 |
| 2019-02-01 | $28.12 | $302,344,337.88 |
| 2019-03-01 | $29.34 | $315,455,758.65 |
| 2019-04-01 | $29.47 | $316,797,890.79 |
| 2019-05-01 | $30.53 | $328,263,419.91 |
| 2019-06-03 | $30.88 | $331,961,676.15 |
| 2019-07-01 | $33.50 | $360,158,064.23 |
| 2019-08-01 | $33.12 | $356,121,819.06 |
| 2019-09-03 | $34.89 | $375,085,756.40 |
| 2019-10-01 | $35.87 | $385,589,327.37 |
| 2019-11-01 | $35.80 | $384,837,795.30 |
| 2019-12-02 | $36.30 | $390,270,090.37 |
| 2020-01-02 | $36.36 | $390,904,239.31 |
| 2020-02-03 | $34.93 | $375,556,895.28 |
| 2020-03-02 | $35.42 | $380,849,420.72 |
| 2020-04-01 | $35.05 | $376,791,599.82 |
| 2020-05-01 | $37.74 | $405,776,550.11 |
| 2020-06-01 | $38.23 | $411,010,632.14 |
| 2020-07-01 | $36.91 | $396,853,780.45 |
| 2020-08-03 | $39.88 | $428,718,516.73 |
| 2020-09-01 | $45.70 | $491,375,339.99 |
| 2020-10-01 | $44.31 | $476,361,090.15 |
| 2020-11-02 | $43.48 | $467,439,426.73 |
| 2020-12-01 | $47.27 | $508,191,520.06 |
| 2021-01-04 | $45.54 | $489,633,607.42 |
| 2021-02-01 | $43.28 | $465,374,886.61 |
| 2021-03-01 | $40.83 | $438,977,904.97 |
| 2021-04-01 | $42.33 | $455,072,598.01 |
| 2021-05-03 | $44.35 | $476,884,375.94 |
| 2021-06-01 | $44.38 | $477,208,525.07 |
| 2021-07-01 | $43.65 | $469,326,867.96 |
| 2021-08-02 | $44.56 | $479,097,028.80 |
| 2021-09-01 | $46.47 | $499,659,901.57 |
| 2021-10-01 | $43.10 | $463,381,644.15 |
| 2021-11-01 | $47.10 | $506,458,108.30 |
| 2021-12-01 | $43.13 | $463,687,845.59 |
| 2022-01-03 | $45.67 | $491,050,449.55 |
| 2022-02-01 | $44.49 | $478,355,033.10 |
| 2022-03-01 | $42.94 | $461,653,720.80 |
| 2022-04-01 | $47.86 | $514,626,816.57 |
| 2022-05-02 | $48.17 | $517,933,536.72 |
| 2022-06-01 | $39.91 | $429,076,863.51 |
| 2022-07-01 | $39.01 | $419,432,631.87 |
| 2022-08-01 | $42.16 | $453,328,870.28 |
| 2022-09-01 | $42.97 | $461,968,590.24 |
| 2022-10-03 | $42.34 | $455,270,919.46 |
| 2022-11-01 | $45.27 | $486,738,486.09 |
| 2022-12-01 | $49.00 | $526,863,021.63 |
| 2023-01-03 | $46.05 | $495,161,490.82 |
| 2023-02-01 | $46.40 | $498,852,017.29 |
| 2023-03-01 | $44.95 | $483,267,142.25 |
| 2023-04-03 | $47.88 | $514,817,261.82 |
| 2023-05-01 | $48.81 | $524,859,048.16 |
| 2023-06-01 | $47.65 | $512,326,247.54 |
| 2023-07-03 | $51.14 | $549,828,110.28 |
| 2023-08-01 | $51.43 | $552,991,786.02 |
| 2023-09-01 | $52.41 | $563,538,844.74 |
| 2023-10-02 | $51.93 | $558,412,762.63 |
| 2023-11-01 | $53.48 | $575,050,999.75 |
| 2023-12-01 | $50.07 | $538,324,372.77 |
| 2024-01-02 | $51.86 | $557,653,970.64 |
| 2024-02-01 | $54.80 | $589,232,848.56 |
| 2024-03-01 | $57.40 | $617,135,782.02 |
| 2024-04-01 | $58.81 | $632,306,379.28 |
| 2024-05-01 | $57.68 | $620,188,179.25 |
| 2024-06-03 | $64.73 | $696,043,027.10 |
| 2024-07-01 | $66.37 | $713,598,625.11 |
| 2024-08-01 | $68.64 | $738,027,795.69 |
| 2024-09-03 | $76.11 | $818,398,201.85 |
| 2024-10-01 | $80.16 | $861,880,130.21 |
| 2024-11-01 | $81.06 | $871,638,046.13 |
| 2024-12-02 | $91.37 | $982,462,863.74 |
| 2025-01-02 | $88.96 | $956,580,913.27 |
| 2025-02-03 | $98.39 | $1,057,979,447.58 |
| 2025-03-03 | $96.47 | $1,037,254,554.55 |
| 2025-04-01 | $88.05 | $946,740,965.44 |
| 2025-05-01 | $96.55 | $1,038,186,761.03 |
| 2025-06-02 | $99.13 | $1,065,911,211.32 |
| 2025-07-01 | $97.61 | $1,049,566,166.77 |
| 2025-08-01 | $97.86 | $1,052,238,146.31 |
| 2025-09-02 | $97.45 | $1,047,843,211.37 |
| 2025-10-01 | $101.54 | $1,091,856,843.66 |
| 2025-11-03 | $101.18 | $1,087,895,621.08 |
| 2025-12-01 | $111.08 | $1,194,341,038.14 |
| 2026-01-02 | $112.53 | $1,209,975,203.10 |
| 2026-02-02 | $123.81 | $1,331,231,241.06 |
| 2026-03-02 | $126.84 | $1,363,853,109.54 |
Want to test other tickers with this strategy? Try another ticker.