BackAlpha
Backtest: Dollar Cost Averaging WMT (Walmart Inc.)
This analysis evaluates a dollar-cost-averaging strategy over the past 53 years, providing a historical perspective on WMT's performance from 1972-08-25 to 2025-11-06.
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
2025-11-06 - $1,086,610,610.21
Over 53 years, portfolio value grew from $1,000.00 to $1,086,610,610.21.
| Total Invested | $639,000.00 |
| Final Portfolio Value | $1,086,610,610.21 |
| Total Gain | 169,948.61% |
| Annualized Return | 20.01% |
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 WMT resulted in a total gain of 169,948.61%, with an annualized return of 20.01%.
Drawdown and Risk
The maximum drawdown recorded during this period was 50.53%. This drawdown began after a peak asset of $11,200,700.23 on 1987-08-21, and reached its lowest point on 1987-12-03 when the asset fell to $5,541,210.24. 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 - $11,200,700.23
📉 1987-12-03 - $5,541,210.24
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 | $5,291.96 |
| 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 | $11,015.35 |
| 1973-10-01 | $0.01 | $12,331.98 |
| 1973-11-01 | $0.01 | $13,676.53 |
| 1973-12-03 | $0.01 | $9,844.89 |
| 1974-01-02 | $0.00 | $10,017.37 |
| 1974-02-01 | $0.01 | $14,234.91 |
| 1974-03-01 | $0.01 | $13,257.39 |
| 1974-04-01 | $0.01 | $14,405.70 |
| 1974-05-01 | $0.01 | $15,289.57 |
| 1974-06-03 | $0.01 | $17,892.62 |
| 1974-07-01 | $0.01 | $21,243.76 |
| 1974-08-01 | $0.01 | $22,380.17 |
| 1974-09-03 | $0.01 | $20,081.76 |
| 1974-10-01 | $0.00 | $16,599.40 |
| 1974-11-01 | $0.00 | $17,438.99 |
| 1974-12-02 | $0.00 | $14,163.80 |
| 1975-01-02 | $0.00 | $15,715.35 |
| 1975-02-03 | $0.01 | $24,966.49 |
| 1975-03-03 | $0.00 | $23,922.01 |
| 1975-04-01 | $0.01 | $34,801.52 |
| 1975-05-01 | $0.01 | $31,175.91 |
| 1975-06-02 | $0.01 | $39,230.97 |
| 1975-07-01 | $0.01 | $47,760.79 |
| 1975-08-01 | $0.01 | $46,372.12 |
| 1975-09-02 | $0.01 | $46,883.26 |
| 1975-10-01 | $0.01 | $48,439.36 |
| 1975-11-03 | $0.01 | $60,657.96 |
| 1975-12-01 | $0.01 | $64,250.81 |
| 1976-01-02 | $0.01 | $55,849.91 |
| 1976-02-02 | $0.01 | $60,073.47 |
| 1976-03-01 | $0.01 | $67,626.44 |
| 1976-04-01 | $0.01 | $73,708.66 |
| 1976-05-03 | $0.01 | $65,703.33 |
| 1976-06-01 | $0.01 | $60,992.00 |
| 1976-07-01 | $0.01 | $66,149.84 |
| 1976-08-02 | $0.01 | $60,062.76 |
| 1976-09-01 | $0.01 | $72,473.04 |
| 1976-10-01 | $0.01 | $75,401.93 |
| 1976-11-01 | $0.01 | $71,457.93 |
| 1976-12-01 | $0.01 | $76,844.35 |
| 1977-01-03 | $0.01 | $77,972.28 |
| 1977-02-01 | $0.01 | $73,172.02 |
| 1977-03-01 | $0.01 | $72,867.48 |
| 1977-04-01 | $0.01 | $72,665.92 |
| 1977-05-02 | $0.01 | $65,592.42 |
| 1977-06-01 | $0.01 | $73,426.64 |
| 1977-07-01 | $0.01 | $80,213.23 |
| 1977-08-01 | $0.01 | $84,027.45 |
| 1977-09-01 | $0.01 | $92,145.68 |
| 1977-10-03 | $0.01 | $100,628.53 |
| 1977-11-01 | $0.01 | $97,251.46 |
| 1977-12-01 | $0.01 | $117,684.88 |
| 1978-01-03 | $0.01 | $120,918.24 |
| 1978-02-01 | $0.01 | $118,166.59 |
| 1978-03-01 | $0.01 | $119,920.48 |
| 1978-04-03 | $0.01 | $111,341.06 |
| 1978-05-01 | $0.02 | $148,677.18 |
| 1978-06-01 | $0.02 | $146,563.68 |
| 1978-07-03 | $0.02 | $149,479.23 |
| 1978-08-01 | $0.02 | $156,013.85 |
| 1978-09-01 | $0.02 | $174,081.05 |
| 1978-10-02 | $0.02 | $182,301.87 |
| 1978-11-01 | $0.02 | $155,875.24 |
| 1978-12-01 | $0.02 | $152,001.92 |
| 1979-01-02 | $0.02 | $149,288.37 |
| 1979-02-01 | $0.02 | $154,408.21 |
| 1979-03-01 | $0.02 | $157,902.31 |
| 1979-04-02 | $0.02 | $163,587.96 |
| 1979-05-01 | $0.02 | $173,016.83 |
| 1979-06-01 | $0.02 | $175,715.85 |
| 1979-07-02 | $0.02 | $168,664.58 |
| 1979-08-01 | $0.02 | $181,714.06 |
| 1979-09-04 | $0.02 | $233,411.39 |
| 1979-10-01 | $0.02 | $221,344.27 |
| 1979-11-01 | $0.02 | $209,223.04 |
| 1979-12-03 | $0.03 | $248,900.31 |
| 1980-01-02 | $0.02 | $238,042.71 |
| 1980-02-01 | $0.03 | $253,253.27 |
| 1980-03-03 | $0.02 | $223,040.34 |
| 1980-04-01 | $0.02 | $212,230.64 |
| 1980-05-01 | $0.02 | $242,127.82 |
| 1980-06-02 | $0.02 | $245,846.96 |
| 1980-07-01 | $0.03 | $278,533.24 |
| 1980-08-01 | $0.03 | $317,097.68 |
| 1980-09-02 | $0.04 | $354,668.23 |
| 1980-10-01 | $0.04 | $388,916.42 |
| 1980-11-03 | $0.04 | $373,252.21 |
| 1980-12-01 | $0.04 | $423,459.89 |
| 1981-01-02 | $0.05 | $473,682.07 |
| 1981-02-02 | $0.04 | $424,131.77 |
| 1981-03-02 | $0.05 | $481,428.38 |
| 1981-04-01 | $0.06 | $558,687.09 |
| 1981-05-01 | $0.06 | $582,334.72 |
| 1981-06-01 | $0.06 | $579,554.05 |
| 1981-07-01 | $0.06 | $585,313.52 |
| 1981-08-03 | $0.06 | $574,912.22 |
| 1981-09-01 | $0.05 | $540,721.27 |
| 1981-10-01 | $0.06 | $581,845.74 |
| 1981-11-02 | $0.06 | $665,011.59 |
| 1981-12-01 | $0.07 | $677,643.97 |
| 1982-01-04 | $0.06 | $661,167.17 |
| 1982-02-01 | $0.07 | $685,500.36 |
| 1982-03-01 | $0.06 | $647,554.12 |
| 1982-04-01 | $0.07 | $733,989.58 |
| 1982-05-03 | $0.08 | $813,283.59 |
| 1982-06-01 | $0.07 | $767,253.30 |
| 1982-07-01 | $0.08 | $818,798.02 |
| 1982-08-02 | $0.08 | $859,160.84 |
| 1982-09-01 | $0.10 | $999,573.81 |
| 1982-10-01 | $0.11 | $1,130,950.71 |
| 1982-11-01 | $0.12 | $1,250,580.52 |
| 1982-12-01 | $0.15 | $1,564,223.59 |
| 1983-01-03 | $0.15 | $1,530,913.02 |
| 1983-02-01 | $0.14 | $1,500,186.19 |
| 1983-03-01 | $0.15 | $1,572,625.05 |
| 1983-04-04 | $0.17 | $1,826,174.77 |
| 1983-05-02 | $0.19 | $1,938,574.26 |
| 1983-06-01 | $0.22 | $2,277,932.15 |
| 1983-07-01 | $0.24 | $2,543,955.36 |
| 1983-08-01 | $0.24 | $2,560,905.39 |
| 1983-09-01 | $0.24 | $2,516,337.64 |
| 1983-10-03 | $0.25 | $2,653,145.26 |
| 1983-11-01 | $0.24 | $2,558,246.09 |
| 1983-12-01 | $0.25 | $2,655,182.76 |
| 1984-01-03 | $0.23 | $2,458,389.56 |
| 1984-02-01 | $0.21 | $2,227,159.75 |
| 1984-03-01 | $0.20 | $2,116,002.59 |
| 1984-04-02 | $0.20 | $2,152,247.43 |
| 1984-05-01 | $0.21 | $2,249,617.14 |
| 1984-06-01 | $0.23 | $2,411,306.61 |
| 1984-07-02 | $0.25 | $2,673,196.79 |
| 1984-08-01 | $0.26 | $2,730,555.06 |
| 1984-09-04 | $0.27 | $2,831,659.33 |
| 1984-10-01 | $0.25 | $2,663,247.01 |
| 1984-11-01 | $0.26 | $2,761,093.19 |
| 1984-12-03 | $0.24 | $2,568,330.81 |
| 1985-01-02 | $0.24 | $2,483,823.22 |
| 1985-02-01 | $0.28 | $2,978,351.53 |
| 1985-03-01 | $0.28 | $2,963,165.69 |
| 1985-04-01 | $0.28 | $2,944,412.78 |
| 1985-05-01 | $0.28 | $2,953,522.97 |
| 1985-06-03 | $0.33 | $3,465,714.45 |
| 1985-07-01 | $0.34 | $3,593,158.50 |
| 1985-08-01 | $0.31 | $3,268,988.45 |
| 1985-09-03 | $0.31 | $3,323,356.59 |
| 1985-10-01 | $0.30 | $3,185,888.16 |
| 1985-11-01 | $0.32 | $3,423,177.23 |
| 1985-12-02 | $0.37 | $3,913,203.72 |
| 1986-01-02 | $0.38 | $4,016,678.39 |
| 1986-02-03 | $0.40 | $4,262,601.00 |
| 1986-03-03 | $0.42 | $4,475,915.33 |
| 1986-04-01 | $0.48 | $5,070,330.49 |
| 1986-05-01 | $0.50 | $5,251,245.21 |
| 1986-06-02 | $0.59 | $6,250,144.83 |
| 1986-07-01 | $0.65 | $6,911,525.31 |
| 1986-08-01 | $0.57 | $6,077,248.89 |
| 1986-09-02 | $0.56 | $5,903,570.64 |
| 1986-10-01 | $0.53 | $5,642,185.23 |
| 1986-11-03 | $0.56 | $5,954,823.30 |
| 1986-12-01 | $0.59 | $6,234,699.46 |
| 1987-01-02 | $0.58 | $6,142,532.49 |
| 1987-02-02 | $0.63 | $6,652,674.00 |
| 1987-03-02 | $0.69 | $7,310,725.93 |
| 1987-04-01 | $0.70 | $7,467,499.09 |
| 1987-05-01 | $0.69 | $7,304,016.20 |
| 1987-06-01 | $0.73 | $7,732,728.50 |
| 1987-07-01 | $0.83 | $8,827,889.36 |
| 1987-08-03 | $0.93 | $9,817,083.42 |
| 1987-09-01 | $0.98 | $10,418,679.59 |
| 1987-10-01 | $0.95 | $10,122,954.47 |
| 1987-11-02 | $0.72 | $7,617,949.13 |
| 1987-12-01 | $0.59 | $6,233,866.90 |
| 1988-01-04 | $0.68 | $7,201,373.46 |
| 1988-02-01 | $0.68 | $7,169,336.41 |
| 1988-03-01 | $0.72 | $7,665,911.99 |
| 1988-04-04 | $0.69 | $7,280,106.96 |
| 1988-05-02 | $0.70 | $7,413,478.70 |
| 1988-06-01 | $0.73 | $7,745,435.60 |
| 1988-07-01 | $0.75 | $8,022,207.30 |
| 1988-08-01 | $0.81 | $8,653,049.15 |
| 1988-09-01 | $0.74 | $7,901,927.82 |
| 1988-10-03 | $0.81 | $8,600,152.10 |
| 1988-11-01 | $0.78 | $8,335,513.14 |
| 1988-12-01 | $0.75 | $7,971,211.23 |
| 1989-01-03 | $0.76 | $8,082,674.07 |
| 1989-02-01 | $0.85 | $9,015,012.89 |
| 1989-03-01 | $0.79 | $8,383,960.24 |
| 1989-04-03 | $0.82 | $8,731,835.62 |
| 1989-05-01 | $0.88 | $9,366,067.08 |
| 1989-06-01 | $0.96 | $10,267,006.38 |
| 1989-07-03 | $0.96 | $10,182,006.67 |
| 1989-08-01 | $1.07 | $11,351,431.82 |
| 1989-09-01 | $1.06 | $11,233,465.44 |
| 1989-10-02 | $1.03 | $10,966,993.73 |
| 1989-11-01 | $1.03 | $10,934,558.78 |
| 1989-12-01 | $1.12 | $11,938,732.03 |
| 1990-01-02 | $1.19 | $12,624,134.06 |
| 1990-02-01 | $1.06 | $11,285,703.86 |
| 1990-03-01 | $1.12 | $11,956,472.59 |
| 1990-04-02 | $1.19 | $12,646,042.88 |
| 1990-05-01 | $1.27 | $13,485,646.23 |
| 1990-06-01 | $1.47 | $15,667,161.15 |
| 1990-07-02 | $1.58 | $16,795,023.69 |
| 1990-08-01 | $1.54 | $16,392,929.72 |
| 1990-09-04 | $1.45 | $15,473,503.97 |
| 1990-10-01 | $1.46 | $15,541,778.55 |
| 1990-11-01 | $1.36 | $14,533,579.59 |
| 1990-12-03 | $1.56 | $16,620,417.73 |
| 1991-01-02 | $1.52 | $16,168,721.79 |
| 1991-02-01 | $1.69 | $18,056,074.49 |
| 1991-03-01 | $1.83 | $19,471,911.97 |
| 1991-04-01 | $1.96 | $20,911,565.72 |
| 1991-05-01 | $2.08 | $22,194,238.89 |
| 1991-06-03 | $2.14 | $22,802,376.79 |
| 1991-07-01 | $2.21 | $23,568,965.44 |
| 1991-08-01 | $2.40 | $25,595,953.37 |
| 1991-09-03 | $2.52 | $26,903,065.17 |
| 1991-10-01 | $2.43 | $25,890,128.62 |
| 1991-11-01 | $2.33 | $24,877,152.89 |
| 1991-12-02 | $2.52 | $26,906,185.86 |
| 1992-01-02 | $3.00 | $32,004,111.79 |
| 1992-02-03 | $2.78 | $29,636,945.79 |
| 1992-03-02 | $2.74 | $29,231,962.74 |
| 1992-04-01 | $2.69 | $28,719,732.50 |
| 1992-05-01 | $2.62 | $27,907,924.85 |
| 1992-06-01 | $2.71 | $28,857,253.49 |
| 1992-07-01 | $2.73 | $29,089,429.97 |
| 1992-08-03 | $2.85 | $30,378,759.30 |
| 1992-09-01 | $2.92 | $31,086,151.73 |
| 1992-10-01 | $3.00 | $32,037,382.23 |
| 1992-11-02 | $3.14 | $33,463,758.49 |
| 1992-12-01 | $3.27 | $34,822,334.28 |
| 1993-01-04 | $3.20 | $34,172,630.37 |
| 1993-02-01 | $3.36 | $35,804,124.82 |
| 1993-03-01 | $3.36 | $35,873,050.00 |
| 1993-04-01 | $3.18 | $33,868,060.17 |
| 1993-05-03 | $2.68 | $28,564,412.44 |
| 1993-06-01 | $2.87 | $30,605,728.89 |
| 1993-07-01 | $2.63 | $28,055,965.79 |
| 1993-08-02 | $2.62 | $27,920,765.51 |
| 1993-09-01 | $2.63 | $28,092,713.12 |
| 1993-10-01 | $2.53 | $27,002,738.44 |
| 1993-11-01 | $2.67 | $28,503,871.78 |
| 1993-12-01 | $2.92 | $31,129,916.16 |
| 1994-01-03 | $2.61 | $27,854,074.45 |
| 1994-02-01 | $2.76 | $29,493,550.31 |
| 1994-03-01 | $2.87 | $30,586,895.27 |
| 1994-04-04 | $2.60 | $27,762,018.52 |
| 1994-05-02 | $2.59 | $27,626,264.08 |
| 1994-06-01 | $2.35 | $25,028,756.82 |
| 1994-07-01 | $2.53 | $26,992,251.30 |
| 1994-08-01 | $2.59 | $27,678,334.92 |
| 1994-09-01 | $2.53 | $27,040,589.14 |
| 1994-10-03 | $2.39 | $25,531,699.54 |
| 1994-11-01 | $2.43 | $25,944,508.37 |
| 1994-12-01 | $2.32 | $24,753,824.34 |
| 1995-01-03 | $2.15 | $22,967,049.21 |
| 1995-02-01 | $2.42 | $25,856,126.05 |
| 1995-03-01 | $2.51 | $26,819,844.54 |
| 1995-04-03 | $2.69 | $28,666,455.70 |
| 1995-05-01 | $2.38 | $25,359,780.20 |
| 1995-06-01 | $2.56 | $27,290,336.63 |
| 1995-07-03 | $2.74 | $29,278,651.09 |
| 1995-08-01 | $2.69 | $28,727,220.73 |
| 1995-09-01 | $2.58 | $27,540,283.56 |
| 1995-10-02 | $2.57 | $27,402,914.13 |
| 1995-11-01 | $2.31 | $24,635,920.32 |
| 1995-12-01 | $2.52 | $26,906,291.39 |
| 1996-01-02 | $2.42 | $25,797,752.53 |
| 1996-02-01 | $2.26 | $24,134,401.36 |
| 1996-03-01 | $2.25 | $23,996,681.64 |
| 1996-04-01 | $2.45 | $26,135,843.30 |
| 1996-05-01 | $2.53 | $26,970,974.95 |
| 1996-06-03 | $2.71 | $28,918,314.41 |
| 1996-07-01 | $2.60 | $27,723,494.54 |
| 1996-08-01 | $2.56 | $27,306,558.65 |
| 1996-09-03 | $2.77 | $29,593,925.60 |
| 1996-10-01 | $2.72 | $29,036,546.77 |
| 1996-11-01 | $2.76 | $29,456,354.23 |
| 1996-12-02 | $2.67 | $28,480,115.52 |
| 1997-01-02 | $2.41 | $25,743,310.91 |
| 1997-02-03 | $2.45 | $26,164,047.45 |
| 1997-03-03 | $2.83 | $30,222,577.71 |
| 1997-04-01 | $2.91 | $31,136,733.22 |
| 1997-05-01 | $2.97 | $31,698,763.68 |
| 1997-06-02 | $3.19 | $34,084,166.77 |
| 1997-07-01 | $3.57 | $38,160,440.93 |
| 1997-08-01 | $3.86 | $41,253,643.30 |
| 1997-09-02 | $3.97 | $42,379,124.69 |
| 1997-10-01 | $3.89 | $41,610,702.81 |
| 1997-11-03 | $3.83 | $40,907,610.76 |
| 1997-12-01 | $4.31 | $46,048,465.91 |
| 1998-01-02 | $4.16 | $44,433,762.99 |
| 1998-02-02 | $4.31 | $46,056,959.08 |
| 1998-03-02 | $4.95 | $52,899,513.83 |
| 1998-04-01 | $5.45 | $58,208,189.27 |
| 1998-05-01 | $5.35 | $57,220,196.85 |
| 1998-06-01 | $5.97 | $63,861,627.24 |
| 1998-07-01 | $6.41 | $68,476,836.27 |
| 1998-08-03 | $6.53 | $69,751,168.23 |
| 1998-09-01 | $6.54 | $69,893,658.95 |
| 1998-10-01 | $5.63 | $60,207,342.29 |
| 1998-11-02 | $7.30 | $77,987,182.20 |
| 1998-12-01 | $7.94 | $84,858,980.71 |
| 1999-01-04 | $8.56 | $91,470,590.69 |
| 1999-02-01 | $8.97 | $95,867,835.01 |
| 1999-03-01 | $9.11 | $97,428,854.32 |
| 1999-04-01 | $9.91 | $105,907,416.73 |
| 1999-05-03 | $9.80 | $104,772,701.43 |
| 1999-06-01 | $9.23 | $98,669,019.24 |
| 1999-07-01 | $10.16 | $108,593,667.77 |
| 1999-08-02 | $9.01 | $96,370,804.73 |
| 1999-09-01 | $9.57 | $102,341,627.06 |
| 1999-10-01 | $10.29 | $109,993,332.58 |
| 1999-11-01 | $11.98 | $128,065,647.64 |
| 1999-12-01 | $12.48 | $133,367,205.75 |
| 2000-01-03 | $14.24 | $152,229,172.69 |
| 2000-02-01 | $12.51 | $133,717,781.13 |
| 2000-03-01 | $10.44 | $111,646,090.77 |
| 2000-04-03 | $13.06 | $139,591,532.04 |
| 2000-05-01 | $12.36 | $132,178,179.82 |
| 2000-06-01 | $12.16 | $130,040,314.87 |
| 2000-07-03 | $12.15 | $129,897,861.58 |
| 2000-08-01 | $11.64 | $124,474,572.61 |
| 2000-09-01 | $10.41 | $111,342,905.60 |
| 2000-10-02 | $9.89 | $105,751,515.69 |
| 2000-11-01 | $9.98 | $106,752,868.92 |
| 2000-12-01 | $10.95 | $117,043,333.27 |
| 2001-01-02 | $11.54 | $123,343,586.17 |
| 2001-02-01 | $11.93 | $127,522,876.46 |
| 2001-03-01 | $10.35 | $110,673,381.76 |
| 2001-04-02 | $10.86 | $116,109,936.84 |
| 2001-05-01 | $11.47 | $122,668,527.26 |
| 2001-06-01 | $11.09 | $118,588,188.83 |
| 2001-07-02 | $10.68 | $114,235,869.24 |
| 2001-08-01 | $11.81 | $126,314,835.88 |
| 2001-09-04 | $10.40 | $111,252,713.38 |
| 2001-10-01 | $10.70 | $114,438,386.13 |
| 2001-11-01 | $11.24 | $120,142,928.26 |
| 2001-12-03 | $11.74 | $125,525,542.43 |
| 2002-01-02 | $12.50 | $133,674,711.95 |
| 2002-02-01 | $12.76 | $136,462,048.31 |
| 2002-03-01 | $13.53 | $144,637,923.11 |
| 2002-04-01 | $12.84 | $137,317,122.01 |
| 2002-05-01 | $12.25 | $130,954,887.38 |
| 2002-06-03 | $11.46 | $122,540,639.41 |
| 2002-07-01 | $11.74 | $125,584,470.37 |
| 2002-08-01 | $10.23 | $109,425,696.77 |
| 2002-09-03 | $11.20 | $119,746,008.98 |
| 2002-10-01 | $11.18 | $119,542,835.60 |
| 2002-11-01 | $11.79 | $126,109,286.87 |
| 2002-12-02 | $11.76 | $125,717,281.64 |
| 2003-01-02 | $11.17 | $119,467,320.42 |
| 2003-02-03 | $10.41 | $111,295,448.61 |
| 2003-03-03 | $10.35 | $110,648,208.65 |
| 2003-04-01 | $11.37 | $121,578,437.69 |
| 2003-05-01 | $12.13 | $129,743,416.70 |
| 2003-06-02 | $11.38 | $121,673,151.80 |
| 2003-07-01 | $11.81 | $126,264,067.07 |
| 2003-08-01 | $12.01 | $128,402,420.35 |
| 2003-09-02 | $13.02 | $139,206,241.52 |
| 2003-10-01 | $12.40 | $132,562,875.80 |
| 2003-11-03 | $12.85 | $137,380,543.11 |
| 2003-12-01 | $11.86 | $126,817,408.53 |
| 2004-01-02 | $11.40 | $121,912,629.25 |
| 2004-02-02 | $11.92 | $127,484,788.11 |
| 2004-03-01 | $13.18 | $140,912,654.42 |
| 2004-04-01 | $12.75 | $136,324,086.58 |
| 2004-05-03 | $12.35 | $132,096,312.77 |
| 2004-06-01 | $12.14 | $129,833,067.88 |
| 2004-07-01 | $11.33 | $121,215,981.12 |
| 2004-08-02 | $11.64 | $124,542,514.45 |
| 2004-09-01 | $11.55 | $123,547,685.47 |
| 2004-10-01 | $11.66 | $124,722,388.44 |
| 2004-11-01 | $11.82 | $126,413,566.91 |
| 2004-12-01 | $11.59 | $123,996,600.31 |
| 2005-01-03 | $11.74 | $125,546,819.33 |
| 2005-02-01 | $11.58 | $123,806,395.24 |
| 2005-03-01 | $11.45 | $122,466,033.74 |
| 2005-04-01 | $10.81 | $115,629,310.61 |
| 2005-05-02 | $10.55 | $112,821,648.13 |
| 2005-06-01 | $10.61 | $113,467,936.47 |
| 2005-07-01 | $10.69 | $114,321,416.19 |
| 2005-08-01 | $10.96 | $117,282,297.45 |
| 2005-09-01 | $9.99 | $106,893,710.75 |
| 2005-10-03 | $9.72 | $103,949,241.49 |
| 2005-11-01 | $10.44 | $111,622,867.69 |
| 2005-12-01 | $10.67 | $114,094,335.46 |
| 2006-01-03 | $10.30 | $110,153,504.41 |
| 2006-02-01 | $10.28 | $109,940,032.12 |
| 2006-03-01 | $10.06 | $107,582,121.52 |
| 2006-04-03 | $10.46 | $111,855,864.74 |
| 2006-05-01 | $10.27 | $109,847,907.14 |
| 2006-06-01 | $10.86 | $116,138,191.37 |
| 2006-07-03 | $10.67 | $114,171,178.69 |
| 2006-08-01 | $9.89 | $105,819,898.44 |
| 2006-09-01 | $10.24 | $109,497,967.89 |
| 2006-10-02 | $10.91 | $116,702,469.33 |
| 2006-11-01 | $11.00 | $117,691,229.69 |
| 2006-12-01 | $10.33 | $110,512,733.57 |
| 2007-01-03 | $10.75 | $114,984,468.48 |
| 2007-02-01 | $10.80 | $115,541,642.18 |
| 2007-03-01 | $10.83 | $115,808,621.08 |
| 2007-04-02 | $10.77 | $115,173,388.34 |
| 2007-05-01 | $10.98 | $117,434,105.45 |
| 2007-06-01 | $11.29 | $120,763,019.02 |
| 2007-07-02 | $11.03 | $117,981,164.48 |
| 2007-08-01 | $10.55 | $112,831,299.94 |
| 2007-09-04 | $9.93 | $106,237,367.31 |
| 2007-10-01 | $10.20 | $109,109,022.64 |
| 2007-11-01 | $10.10 | $108,030,523.66 |
| 2007-12-03 | $10.98 | $117,453,157.58 |
| 2008-01-02 | $10.80 | $115,592,866.24 |
| 2008-02-01 | $11.79 | $126,142,645.74 |
| 2008-03-03 | $11.49 | $122,964,218.18 |
| 2008-04-01 | $12.52 | $133,926,608.32 |
| 2008-05-01 | $13.44 | $143,808,670.30 |
| 2008-06-02 | $13.30 | $142,252,787.05 |
| 2008-07-01 | $13.26 | $141,830,969.86 |
| 2008-08-01 | $13.42 | $143,622,616.41 |
| 2008-09-02 | $13.92 | $148,947,175.49 |
| 2008-10-01 | $13.92 | $148,973,073.41 |
| 2008-11-03 | $13.06 | $139,760,075.08 |
| 2008-12-01 | $12.37 | $132,369,778.53 |
| 2009-01-02 | $13.40 | $143,401,326.39 |
| 2009-02-02 | $10.92 | $116,793,494.67 |
| 2009-03-02 | $11.26 | $120,481,166.74 |
| 2009-04-01 | $12.45 | $133,217,317.66 |
| 2009-05-01 | $11.80 | $126,232,101.37 |
| 2009-06-01 | $11.99 | $128,283,100.55 |
| 2009-07-01 | $11.46 | $122,654,753.30 |
| 2009-08-03 | $11.81 | $126,383,350.23 |
| 2009-09-01 | $12.14 | $129,958,790.43 |
| 2009-10-01 | $11.68 | $124,936,813.53 |
| 2009-11-02 | $11.98 | $128,201,483.19 |
| 2009-12-01 | $13.05 | $139,599,913.40 |
| 2010-01-04 | $12.99 | $138,972,301.02 |
| 2010-02-01 | $12.81 | $137,051,292.87 |
| 2010-03-01 | $12.91 | $138,128,645.29 |
| 2010-04-01 | $13.36 | $143,005,745.15 |
| 2010-05-03 | $12.94 | $138,496,785.85 |
| 2010-06-01 | $12.33 | $131,992,535.93 |
| 2010-07-01 | $11.71 | $125,305,789.66 |
| 2010-08-02 | $12.45 | $133,264,840.15 |
| 2010-09-01 | $12.47 | $133,496,033.00 |
| 2010-10-01 | $13.00 | $139,128,844.52 |
| 2010-11-01 | $13.23 | $141,606,829.41 |
| 2010-12-01 | $13.33 | $142,624,751.77 |
| 2011-01-03 | $13.37 | $143,047,428.62 |
| 2011-02-01 | $13.80 | $147,689,131.27 |
| 2011-03-01 | $12.76 | $136,521,001.51 |
| 2011-04-01 | $12.86 | $137,637,331.50 |
| 2011-05-02 | $13.58 | $145,321,465.48 |
| 2011-06-01 | $13.48 | $144,317,258.04 |
| 2011-07-01 | $13.29 | $142,218,634.03 |
| 2011-08-01 | $13.07 | $139,854,244.93 |
| 2011-09-01 | $13.17 | $140,947,240.87 |
| 2011-10-03 | $13.00 | $139,101,047.25 |
| 2011-11-01 | $14.06 | $150,533,240.48 |
| 2011-12-01 | $14.66 | $156,905,741.62 |
| 2012-01-03 | $15.18 | $162,520,526.42 |
| 2012-02-01 | $15.65 | $167,505,202.99 |
| 2012-03-01 | $14.80 | $158,454,695.34 |
| 2012-04-02 | $15.55 | $166,404,588.56 |
| 2012-05-01 | $14.97 | $160,195,287.98 |
| 2012-06-01 | $16.72 | $178,976,087.71 |
| 2012-07-02 | $17.69 | $189,352,484.38 |
| 2012-08-01 | $18.78 | $201,012,314.39 |
| 2012-09-04 | $18.85 | $201,798,329.90 |
| 2012-10-01 | $18.99 | $203,281,808.62 |
| 2012-11-01 | $18.84 | $201,635,633.70 |
| 2012-12-03 | $18.30 | $195,844,320.20 |
| 2013-01-02 | $17.86 | $191,135,112.77 |
| 2013-02-01 | $18.18 | $194,586,711.61 |
| 2013-03-01 | $18.50 | $198,038,307.77 |
| 2013-04-01 | $19.58 | $209,568,886.97 |
| 2013-05-01 | $20.26 | $216,876,889.78 |
| 2013-06-03 | $19.76 | $211,554,620.49 |
| 2013-07-01 | $19.48 | $208,481,019.93 |
| 2013-08-01 | $20.43 | $218,628,017.69 |
| 2013-09-03 | $19.09 | $204,378,105.07 |
| 2013-10-01 | $19.33 | $206,938,096.59 |
| 2013-11-01 | $20.25 | $216,724,931.94 |
| 2013-12-02 | $21.31 | $228,086,552.07 |
| 2014-01-02 | $20.85 | $223,192,814.13 |
| 2014-02-03 | $19.20 | $205,515,969.41 |
| 2014-03-03 | $19.59 | $209,646,555.23 |
| 2014-04-01 | $20.42 | $218,543,933.99 |
| 2014-05-01 | $21.20 | $226,885,850.42 |
| 2014-06-02 | $20.54 | $219,870,286.16 |
| 2014-07-01 | $20.14 | $215,631,964.60 |
| 2014-08-01 | $19.68 | $210,648,906.81 |
| 2014-09-02 | $20.40 | $218,409,675.98 |
| 2014-10-01 | $20.50 | $219,477,544.75 |
| 2014-11-03 | $20.55 | $219,939,856.87 |
| 2014-12-01 | $23.22 | $248,601,100.59 |
| 2015-01-02 | $23.27 | $249,063,171.66 |
| 2015-02-02 | $23.22 | $248,513,260.78 |
| 2015-03-02 | $22.74 | $243,440,171.87 |
| 2015-04-01 | $21.99 | $235,423,497.35 |
| 2015-05-01 | $21.42 | $229,269,785.74 |
| 2015-06-01 | $20.49 | $219,357,980.76 |
| 2015-07-01 | $19.71 | $210,993,295.76 |
| 2015-08-03 | $19.79 | $211,874,853.22 |
| 2015-09-01 | $17.62 | $188,615,415.67 |
| 2015-10-01 | $17.74 | $189,946,351.31 |
| 2015-11-02 | $15.90 | $170,264,051.16 |
| 2015-12-01 | $16.29 | $174,343,570.65 |
| 2016-01-04 | $17.11 | $183,166,063.72 |
| 2016-02-01 | $18.79 | $201,167,844.67 |
| 2016-03-01 | $18.50 | $198,069,320.27 |
| 2016-04-01 | $19.37 | $207,342,824.38 |
| 2016-05-02 | $18.96 | $202,930,292.96 |
| 2016-06-01 | $19.92 | $213,217,951.49 |
| 2016-07-01 | $20.57 | $220,205,268.97 |
| 2016-08-01 | $20.84 | $223,139,857.30 |
| 2016-09-01 | $20.72 | $221,806,048.82 |
| 2016-10-03 | $20.48 | $219,279,622.52 |
| 2016-11-01 | $19.71 | $211,028,336.08 |
| 2016-12-01 | $20.10 | $215,201,157.70 |
| 2017-01-03 | $19.67 | $210,577,810.13 |
| 2017-02-01 | $18.97 | $203,126,097.76 |
| 2017-03-01 | $20.18 | $216,069,768.39 |
| 2017-04-03 | $20.73 | $221,923,093.38 |
| 2017-05-01 | $21.71 | $232,428,569.27 |
| 2017-06-01 | $23.19 | $248,229,907.70 |
| 2017-07-03 | $21.89 | $234,390,202.19 |
| 2017-08-01 | $23.39 | $250,378,009.78 |
| 2017-09-01 | $22.91 | $245,287,354.71 |
| 2017-10-02 | $22.93 | $245,538,795.13 |
| 2017-11-01 | $25.71 | $275,242,324.98 |
| 2017-12-01 | $28.46 | $304,695,602.09 |
| 2018-01-02 | $28.97 | $310,203,901.25 |
| 2018-02-01 | $31.01 | $332,009,312.52 |
| 2018-03-01 | $26.18 | $280,283,428.81 |
| 2018-04-02 | $25.29 | $270,782,382.21 |
| 2018-05-01 | $25.84 | $276,670,591.46 |
| 2018-06-01 | $24.69 | $264,336,217.15 |
| 2018-07-02 | $24.99 | $267,554,306.90 |
| 2018-08-01 | $26.25 | $281,060,436.10 |
| 2018-09-04 | $28.53 | $305,504,063.12 |
| 2018-10-01 | $28.25 | $302,429,502.21 |
| 2018-11-01 | $30.10 | $322,229,494.87 |
| 2018-12-03 | $29.55 | $316,367,566.56 |
| 2019-01-02 | $28.08 | $300,668,337.76 |
| 2019-02-01 | $28.24 | $302,344,322.22 |
| 2019-03-01 | $29.46 | $315,455,719.83 |
| 2019-04-01 | $29.59 | $316,797,814.77 |
| 2019-05-01 | $30.66 | $328,263,477.92 |
| 2019-06-03 | $31.00 | $331,961,706.99 |
| 2019-07-01 | $33.64 | $360,157,982.50 |
| 2019-08-01 | $33.26 | $356,121,782.68 |
| 2019-09-03 | $35.03 | $375,085,621.87 |
| 2019-10-01 | $36.01 | $385,589,370.39 |
| 2019-11-01 | $35.94 | $384,837,803.11 |
| 2019-12-02 | $36.45 | $390,270,126.88 |
| 2020-01-02 | $36.51 | $390,904,266.94 |
| 2020-02-03 | $35.07 | $375,556,942.29 |
| 2020-03-02 | $35.57 | $380,849,290.57 |
| 2020-04-01 | $35.19 | $376,791,561.81 |
| 2020-05-01 | $37.90 | $405,776,474.69 |
| 2020-06-01 | $38.39 | $411,010,822.28 |
| 2020-07-01 | $37.06 | $396,853,831.33 |
| 2020-08-03 | $40.04 | $428,718,550.21 |
| 2020-09-01 | $45.89 | $491,375,216.69 |
| 2020-10-01 | $44.49 | $476,360,974.48 |
| 2020-11-02 | $43.65 | $467,439,387.65 |
| 2020-12-01 | $47.46 | $508,191,532.18 |
| 2021-01-04 | $45.73 | $489,633,537.43 |
| 2021-02-01 | $43.46 | $465,374,946.29 |
| 2021-03-01 | $41.00 | $438,977,787.38 |
| 2021-04-01 | $42.50 | $455,072,609.38 |
| 2021-05-03 | $44.54 | $476,884,279.10 |
| 2021-06-01 | $44.57 | $477,208,621.68 |
| 2021-07-01 | $43.83 | $469,326,802.13 |
| 2021-08-02 | $44.74 | $479,096,906.84 |
| 2021-09-01 | $46.66 | $499,659,863.85 |
| 2021-10-01 | $43.28 | $463,381,654.83 |
| 2021-11-01 | $47.30 | $506,458,089.53 |
| 2021-12-01 | $43.30 | $463,687,881.58 |
| 2022-01-03 | $45.86 | $491,050,370.62 |
| 2022-02-01 | $44.67 | $478,355,020.42 |
| 2022-03-01 | $43.11 | $461,653,853.98 |
| 2022-04-01 | $48.06 | $514,626,836.98 |
| 2022-05-02 | $48.37 | $517,933,596.18 |
| 2022-06-01 | $40.07 | $429,076,823.32 |
| 2022-07-01 | $39.17 | $419,432,590.82 |
| 2022-08-01 | $42.34 | $453,328,784.75 |
| 2022-09-01 | $43.14 | $461,968,484.92 |
| 2022-10-03 | $42.52 | $455,270,764.71 |
| 2022-11-01 | $45.46 | $486,738,470.62 |
| 2022-12-01 | $49.20 | $526,863,092.56 |
| 2023-01-03 | $46.24 | $495,161,485.60 |
| 2023-02-01 | $46.59 | $498,851,997.52 |
| 2023-03-01 | $45.13 | $483,267,084.31 |
| 2023-04-03 | $48.08 | $514,817,252.87 |
| 2023-05-01 | $49.01 | $524,859,102.53 |
| 2023-06-01 | $47.84 | $512,326,234.29 |
| 2023-07-03 | $51.35 | $549,828,056.63 |
| 2023-08-01 | $51.64 | $552,991,865.02 |
| 2023-09-01 | $52.63 | $563,538,887.49 |
| 2023-10-02 | $52.15 | $558,412,718.45 |
| 2023-11-01 | $53.70 | $575,050,996.15 |
| 2023-12-01 | $50.27 | $538,324,318.45 |
| 2024-01-02 | $52.08 | $557,654,051.27 |
| 2024-02-01 | $55.03 | $589,232,822.42 |
| 2024-03-01 | $57.63 | $617,135,812.38 |
| 2024-04-01 | $59.05 | $632,306,308.77 |
| 2024-05-01 | $57.92 | $620,188,105.81 |
| 2024-06-03 | $65.00 | $696,043,120.86 |
| 2024-07-01 | $66.64 | $713,598,532.21 |
| 2024-08-01 | $68.92 | $738,027,833.84 |
| 2024-09-03 | $76.42 | $818,398,089.42 |
| 2024-10-01 | $80.49 | $861,880,143.73 |
| 2024-11-01 | $81.40 | $871,638,056.38 |
| 2024-12-02 | $91.75 | $982,462,871.29 |
| 2025-01-02 | $89.33 | $956,580,839.72 |
| 2025-02-03 | $98.80 | $1,057,979,497.62 |
| 2025-03-03 | $96.86 | $1,037,254,488.49 |
| 2025-04-01 | $88.41 | $946,740,918.31 |
| 2025-05-01 | $96.95 | $1,038,186,741.65 |
| 2025-06-02 | $99.54 | $1,065,911,202.30 |
| 2025-07-01 | $98.01 | $1,049,566,153.32 |
| 2025-08-01 | $98.26 | $1,052,238,106.13 |
| 2025-09-02 | $97.85 | $1,047,843,206.44 |
| 2025-10-01 | $101.96 | $1,091,856,840.94 |
| 2025-11-03 | $101.59 | $1,087,895,600.51 |
Want to test other tickers with this strategy? Try another ticker.