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 2026-08-05.
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
2026-08-05 - $1,210,254,034.84
Over 54 years, portfolio value grew from $1,000.00 to $1,210,254,034.84.
| Total Invested | $648,000.00 |
| Final Portfolio Value | $1,210,254,034.84 |
| Total Gain | 186,667.60% |
| Annualized Return | 19.94% |
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 186,667.60%, with an annualized return of 19.94%.
Drawdown and Risk
The maximum drawdown recorded during this period was 50.53%. This drawdown began after a peak asset of $11,200,698.04 on 1987-08-21, and reached its lowest point on 1987-12-03 when the asset fell to $5,541,212.23. 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 - $11,200,698.04
📉 1987-12-03 - $5,541,212.23
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 0.39, 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 | $6,716.46 |
| 1973-04-02 | $0.01 | $5,996.41 |
| 1973-05-01 | $0.01 | $6,832.54 |
| 1973-06-01 | $0.01 | $7,755.66 |
| 1973-07-02 | $0.01 | $6,508.51 |
| 1973-08-01 | $0.01 | $10,475.82 |
| 1973-09-04 | $0.01 | $11,015.35 |
| 1973-10-01 | $0.01 | $12,331.97 |
| 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 | $14,234.90 |
| 1974-03-01 | $0.01 | $13,257.39 |
| 1974-04-01 | $0.01 | $14,405.70 |
| 1974-05-01 | $0.01 | $15,289.58 |
| 1974-06-03 | $0.01 | $17,892.63 |
| 1974-07-01 | $0.01 | $21,243.73 |
| 1974-08-01 | $0.01 | $22,380.14 |
| 1974-09-03 | $0.01 | $20,081.75 |
| 1974-10-01 | $0.00 | $16,599.40 |
| 1974-11-01 | $0.00 | $17,439.00 |
| 1974-12-02 | $0.00 | $14,163.81 |
| 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 | $34,801.50 |
| 1975-05-01 | $0.01 | $31,175.95 |
| 1975-06-02 | $0.01 | $39,231.00 |
| 1975-07-01 | $0.01 | $47,760.76 |
| 1975-08-01 | $0.01 | $46,372.13 |
| 1975-09-02 | $0.01 | $46,883.27 |
| 1975-10-01 | $0.01 | $48,439.37 |
| 1975-11-03 | $0.01 | $60,657.96 |
| 1975-12-01 | $0.01 | $64,250.78 |
| 1976-01-02 | $0.01 | $55,849.94 |
| 1976-02-02 | $0.01 | $60,073.51 |
| 1976-03-01 | $0.01 | $67,626.42 |
| 1976-04-01 | $0.01 | $73,708.66 |
| 1976-05-03 | $0.01 | $65,703.33 |
| 1976-06-01 | $0.01 | $60,991.97 |
| 1976-07-01 | $0.01 | $66,149.87 |
| 1976-08-02 | $0.01 | $60,062.75 |
| 1976-09-01 | $0.01 | $72,473.08 |
| 1976-10-01 | $0.01 | $75,401.90 |
| 1976-11-01 | $0.01 | $71,457.87 |
| 1976-12-01 | $0.01 | $76,844.31 |
| 1977-01-03 | $0.01 | $77,972.26 |
| 1977-02-01 | $0.01 | $73,172.05 |
| 1977-03-01 | $0.01 | $72,867.50 |
| 1977-04-01 | $0.01 | $72,666.01 |
| 1977-05-02 | $0.01 | $65,592.42 |
| 1977-06-01 | $0.01 | $73,426.64 |
| 1977-07-01 | $0.01 | $80,213.18 |
| 1977-08-01 | $0.01 | $84,027.47 |
| 1977-09-01 | $0.01 | $92,145.68 |
| 1977-10-03 | $0.01 | $100,628.61 |
| 1977-11-01 | $0.01 | $97,251.45 |
| 1977-12-01 | $0.01 | $117,684.96 |
| 1978-01-03 | $0.01 | $120,918.16 |
| 1978-02-01 | $0.01 | $118,166.61 |
| 1978-03-01 | $0.01 | $119,920.44 |
| 1978-04-03 | $0.01 | $111,340.94 |
| 1978-05-01 | $0.02 | $148,677.25 |
| 1978-06-01 | $0.02 | $146,563.66 |
| 1978-07-03 | $0.02 | $149,479.21 |
| 1978-08-01 | $0.02 | $156,013.93 |
| 1978-09-01 | $0.02 | $174,081.03 |
| 1978-10-02 | $0.02 | $182,301.68 |
| 1978-11-01 | $0.02 | $155,875.10 |
| 1978-12-01 | $0.02 | $152,001.87 |
| 1979-01-02 | $0.02 | $149,288.26 |
| 1979-02-01 | $0.02 | $154,408.23 |
| 1979-03-01 | $0.02 | $157,902.41 |
| 1979-04-02 | $0.02 | $163,587.94 |
| 1979-05-01 | $0.02 | $173,016.90 |
| 1979-06-01 | $0.02 | $175,715.67 |
| 1979-07-02 | $0.02 | $168,664.62 |
| 1979-08-01 | $0.02 | $181,714.00 |
| 1979-09-04 | $0.02 | $233,411.32 |
| 1979-10-01 | $0.02 | $221,344.20 |
| 1979-11-01 | $0.02 | $209,223.22 |
| 1979-12-03 | $0.03 | $248,900.28 |
| 1980-01-02 | $0.02 | $238,042.58 |
| 1980-02-01 | $0.03 | $253,252.98 |
| 1980-03-03 | $0.02 | $223,040.25 |
| 1980-04-01 | $0.02 | $212,230.46 |
| 1980-05-01 | $0.02 | $242,127.83 |
| 1980-06-02 | $0.02 | $245,846.79 |
| 1980-07-01 | $0.03 | $278,533.19 |
| 1980-08-01 | $0.03 | $317,097.70 |
| 1980-09-02 | $0.04 | $354,668.16 |
| 1980-10-01 | $0.04 | $388,916.03 |
| 1980-11-03 | $0.04 | $373,252.33 |
| 1980-12-01 | $0.04 | $423,460.19 |
| 1981-01-02 | $0.05 | $473,682.08 |
| 1981-02-02 | $0.04 | $424,131.59 |
| 1981-03-02 | $0.05 | $481,428.60 |
| 1981-04-01 | $0.05 | $558,686.87 |
| 1981-05-01 | $0.06 | $582,335.07 |
| 1981-06-01 | $0.06 | $579,553.45 |
| 1981-07-01 | $0.06 | $585,313.77 |
| 1981-08-03 | $0.06 | $574,911.75 |
| 1981-09-01 | $0.05 | $540,721.39 |
| 1981-10-01 | $0.06 | $581,845.92 |
| 1981-11-02 | $0.06 | $665,011.78 |
| 1981-12-01 | $0.07 | $677,643.69 |
| 1982-01-04 | $0.06 | $661,166.85 |
| 1982-02-01 | $0.07 | $685,500.49 |
| 1982-03-01 | $0.06 | $647,553.92 |
| 1982-04-01 | $0.07 | $733,989.41 |
| 1982-05-03 | $0.08 | $813,283.58 |
| 1982-06-01 | $0.07 | $767,253.09 |
| 1982-07-01 | $0.08 | $818,798.02 |
| 1982-08-02 | $0.08 | $859,161.21 |
| 1982-09-01 | $0.10 | $999,573.84 |
| 1982-10-01 | $0.11 | $1,130,949.66 |
| 1982-11-01 | $0.12 | $1,250,579.42 |
| 1982-12-01 | $0.15 | $1,564,223.65 |
| 1983-01-03 | $0.15 | $1,530,913.11 |
| 1983-02-01 | $0.14 | $1,500,186.66 |
| 1983-03-01 | $0.15 | $1,572,625.40 |
| 1983-04-04 | $0.17 | $1,826,174.07 |
| 1983-05-02 | $0.18 | $1,938,575.17 |
| 1983-06-01 | $0.22 | $2,277,932.04 |
| 1983-07-01 | $0.24 | $2,543,954.91 |
| 1983-08-01 | $0.24 | $2,560,903.87 |
| 1983-09-01 | $0.24 | $2,516,337.96 |
| 1983-10-03 | $0.25 | $2,653,141.43 |
| 1983-11-01 | $0.24 | $2,558,246.61 |
| 1983-12-01 | $0.25 | $2,655,178.93 |
| 1984-01-03 | $0.23 | $2,458,388.85 |
| 1984-02-01 | $0.21 | $2,227,160.69 |
| 1984-03-01 | $0.20 | $2,116,001.08 |
| 1984-04-02 | $0.20 | $2,152,246.72 |
| 1984-05-01 | $0.21 | $2,249,616.87 |
| 1984-06-01 | $0.23 | $2,411,305.32 |
| 1984-07-02 | $0.25 | $2,673,198.61 |
| 1984-08-01 | $0.26 | $2,730,557.95 |
| 1984-09-04 | $0.27 | $2,831,659.58 |
| 1984-10-01 | $0.25 | $2,663,246.55 |
| 1984-11-01 | $0.26 | $2,761,091.85 |
| 1984-12-03 | $0.24 | $2,568,332.65 |
| 1985-01-02 | $0.23 | $2,483,823.92 |
| 1985-02-01 | $0.28 | $2,978,352.96 |
| 1985-03-01 | $0.28 | $2,963,167.51 |
| 1985-04-01 | $0.28 | $2,944,412.56 |
| 1985-05-01 | $0.28 | $2,953,521.84 |
| 1985-06-03 | $0.33 | $3,465,712.71 |
| 1985-07-01 | $0.34 | $3,593,159.02 |
| 1985-08-01 | $0.31 | $3,268,987.98 |
| 1985-09-03 | $0.31 | $3,323,358.29 |
| 1985-10-01 | $0.30 | $3,185,887.28 |
| 1985-11-01 | $0.32 | $3,423,179.10 |
| 1985-12-02 | $0.37 | $3,913,202.92 |
| 1986-01-02 | $0.38 | $4,016,678.39 |
| 1986-02-03 | $0.40 | $4,262,600.91 |
| 1986-03-03 | $0.42 | $4,475,912.95 |
| 1986-04-01 | $0.48 | $5,070,328.46 |
| 1986-05-01 | $0.49 | $5,251,244.59 |
| 1986-06-02 | $0.59 | $6,250,142.93 |
| 1986-07-01 | $0.65 | $6,911,529.37 |
| 1986-08-01 | $0.57 | $6,077,248.59 |
| 1986-09-02 | $0.55 | $5,903,569.67 |
| 1986-10-01 | $0.53 | $5,642,188.30 |
| 1986-11-03 | $0.56 | $5,954,827.09 |
| 1986-12-01 | $0.58 | $6,234,695.48 |
| 1987-01-02 | $0.58 | $6,142,527.18 |
| 1987-02-02 | $0.62 | $6,652,675.17 |
| 1987-03-02 | $0.69 | $7,310,725.07 |
| 1987-04-01 | $0.70 | $7,467,497.90 |
| 1987-05-01 | $0.68 | $7,304,015.90 |
| 1987-06-01 | $0.72 | $7,732,721.82 |
| 1987-07-01 | $0.83 | $8,827,881.86 |
| 1987-08-03 | $0.92 | $9,817,085.08 |
| 1987-09-01 | $0.98 | $10,418,684.30 |
| 1987-10-01 | $0.95 | $10,122,951.62 |
| 1987-11-02 | $0.71 | $7,617,947.22 |
| 1987-12-01 | $0.58 | $6,233,865.91 |
| 1988-01-04 | $0.67 | $7,201,371.91 |
| 1988-02-01 | $0.67 | $7,169,335.55 |
| 1988-03-01 | $0.72 | $7,665,912.47 |
| 1988-04-04 | $0.68 | $7,280,105.62 |
| 1988-05-02 | $0.69 | $7,413,476.86 |
| 1988-06-01 | $0.72 | $7,745,432.42 |
| 1988-07-01 | $0.75 | $8,022,204.64 |
| 1988-08-01 | $0.81 | $8,653,049.45 |
| 1988-09-01 | $0.74 | $7,901,924.71 |
| 1988-10-03 | $0.80 | $8,600,152.63 |
| 1988-11-01 | $0.78 | $8,335,512.38 |
| 1988-12-01 | $0.75 | $7,971,208.91 |
| 1989-01-03 | $0.76 | $8,082,673.94 |
| 1989-02-01 | $0.84 | $9,015,009.21 |
| 1989-03-01 | $0.78 | $8,383,961.34 |
| 1989-04-03 | $0.82 | $8,731,832.35 |
| 1989-05-01 | $0.88 | $9,366,060.75 |
| 1989-06-01 | $0.96 | $10,267,007.46 |
| 1989-07-03 | $0.95 | $10,182,008.23 |
| 1989-08-01 | $1.06 | $11,351,429.07 |
| 1989-09-01 | $1.05 | $11,233,464.84 |
| 1989-10-02 | $1.02 | $10,966,992.30 |
| 1989-11-01 | $1.02 | $10,934,563.16 |
| 1989-12-01 | $1.11 | $11,938,734.55 |
| 1990-01-02 | $1.18 | $12,624,126.75 |
| 1990-02-01 | $1.05 | $11,285,695.51 |
| 1990-03-01 | $1.12 | $11,956,478.14 |
| 1990-04-02 | $1.18 | $12,646,039.63 |
| 1990-05-01 | $1.26 | $13,485,639.16 |
| 1990-06-01 | $1.46 | $15,667,150.45 |
| 1990-07-02 | $1.57 | $16,795,018.12 |
| 1990-08-01 | $1.53 | $16,392,938.39 |
| 1990-09-04 | $1.44 | $15,473,501.14 |
| 1990-10-01 | $1.45 | $15,541,782.80 |
| 1990-11-01 | $1.36 | $14,533,579.88 |
| 1990-12-03 | $1.55 | $16,620,421.62 |
| 1991-01-02 | $1.51 | $16,168,714.72 |
| 1991-02-01 | $1.68 | $18,056,072.87 |
| 1991-03-01 | $1.82 | $19,471,916.64 |
| 1991-04-01 | $1.95 | $20,911,559.65 |
| 1991-05-01 | $2.07 | $22,194,225.10 |
| 1991-06-03 | $2.13 | $22,802,380.08 |
| 1991-07-01 | $2.20 | $23,568,959.01 |
| 1991-08-01 | $2.39 | $25,595,958.93 |
| 1991-09-03 | $2.51 | $26,903,055.20 |
| 1991-10-01 | $2.41 | $25,890,113.85 |
| 1991-11-01 | $2.32 | $24,877,148.66 |
| 1991-12-02 | $2.51 | $26,906,175.89 |
| 1992-01-02 | $2.98 | $32,004,112.18 |
| 1992-02-03 | $2.76 | $29,636,946.17 |
| 1992-03-02 | $2.73 | $29,231,952.03 |
| 1992-04-01 | $2.68 | $28,719,754.00 |
| 1992-05-01 | $2.60 | $27,907,927.11 |
| 1992-06-01 | $2.69 | $28,857,245.49 |
| 1992-07-01 | $2.71 | $29,089,407.52 |
| 1992-08-03 | $2.83 | $30,378,746.90 |
| 1992-09-01 | $2.90 | $31,086,144.87 |
| 1992-10-01 | $2.99 | $32,037,386.01 |
| 1992-11-02 | $3.12 | $33,463,769.19 |
| 1992-12-01 | $3.25 | $34,822,327.79 |
| 1993-01-04 | $3.18 | $34,172,623.63 |
| 1993-02-01 | $3.34 | $35,804,131.90 |
| 1993-03-01 | $3.34 | $35,873,076.55 |
| 1993-04-01 | $3.16 | $33,868,044.50 |
| 1993-05-03 | $2.66 | $28,564,424.84 |
| 1993-06-01 | $2.85 | $30,605,725.55 |
| 1993-07-01 | $2.61 | $28,055,954.83 |
| 1993-08-02 | $2.60 | $27,920,767.37 |
| 1993-09-01 | $2.62 | $28,092,713.98 |
| 1993-10-01 | $2.52 | $27,002,726.63 |
| 1993-11-01 | $2.66 | $28,503,877.96 |
| 1993-12-01 | $2.90 | $31,129,895.21 |
| 1994-01-03 | $2.60 | $27,854,055.38 |
| 1994-02-01 | $2.75 | $29,493,548.19 |
| 1994-03-01 | $2.85 | $30,586,889.89 |
| 1994-04-04 | $2.59 | $27,762,027.80 |
| 1994-05-02 | $2.57 | $27,626,260.08 |
| 1994-06-01 | $2.33 | $25,028,763.58 |
| 1994-07-01 | $2.51 | $26,992,257.77 |
| 1994-08-01 | $2.58 | $27,678,330.76 |
| 1994-09-01 | $2.52 | $27,040,579.93 |
| 1994-10-03 | $2.38 | $25,531,709.37 |
| 1994-11-01 | $2.42 | $25,944,507.91 |
| 1994-12-01 | $2.31 | $24,753,821.00 |
| 1995-01-03 | $2.14 | $22,967,044.33 |
| 1995-02-01 | $2.41 | $25,856,112.87 |
| 1995-03-01 | $2.50 | $26,819,854.98 |
| 1995-04-03 | $2.67 | $28,666,450.48 |
| 1995-05-01 | $2.36 | $25,359,782.53 |
| 1995-06-01 | $2.54 | $27,290,348.23 |
| 1995-07-03 | $2.73 | $29,278,637.18 |
| 1995-08-01 | $2.67 | $28,727,217.74 |
| 1995-09-01 | $2.56 | $27,540,287.28 |
| 1995-10-02 | $2.55 | $27,402,890.25 |
| 1995-11-01 | $2.29 | $24,635,910.05 |
| 1995-12-01 | $2.50 | $26,906,314.85 |
| 1996-01-02 | $2.40 | $25,797,758.14 |
| 1996-02-01 | $2.25 | $24,134,394.41 |
| 1996-03-01 | $2.23 | $23,996,683.57 |
| 1996-04-01 | $2.43 | $26,135,848.87 |
| 1996-05-01 | $2.51 | $26,970,983.87 |
| 1996-06-03 | $2.69 | $28,918,320.63 |
| 1996-07-01 | $2.58 | $27,723,501.24 |
| 1996-08-01 | $2.54 | $27,306,558.73 |
| 1996-09-03 | $2.75 | $29,593,928.81 |
| 1996-10-01 | $2.70 | $29,036,555.07 |
| 1996-11-01 | $2.74 | $29,456,338.27 |
| 1996-12-02 | $2.65 | $28,480,121.23 |
| 1997-01-02 | $2.40 | $25,743,315.35 |
| 1997-02-03 | $2.43 | $26,164,043.20 |
| 1997-03-03 | $2.81 | $30,222,567.42 |
| 1997-04-01 | $2.90 | $31,136,722.66 |
| 1997-05-01 | $2.95 | $31,698,747.76 |
| 1997-06-02 | $3.17 | $34,084,172.61 |
| 1997-07-01 | $3.55 | $38,160,454.62 |
| 1997-08-01 | $3.84 | $41,253,619.04 |
| 1997-09-02 | $3.94 | $42,379,106.08 |
| 1997-10-01 | $3.87 | $41,610,703.54 |
| 1997-11-03 | $3.80 | $40,907,623.80 |
| 1997-12-01 | $4.28 | $46,048,490.31 |
| 1998-01-02 | $4.13 | $44,433,785.11 |
| 1998-02-02 | $4.28 | $46,056,960.76 |
| 1998-03-02 | $4.92 | $52,899,492.48 |
| 1998-04-01 | $5.41 | $58,208,177.99 |
| 1998-05-01 | $5.32 | $57,220,203.40 |
| 1998-06-01 | $5.94 | $63,861,548.06 |
| 1998-07-01 | $6.37 | $68,476,816.77 |
| 1998-08-03 | $6.49 | $69,751,183.68 |
| 1998-09-01 | $6.50 | $69,893,648.13 |
| 1998-10-01 | $5.60 | $60,207,296.63 |
| 1998-11-02 | $7.25 | $77,987,184.93 |
| 1998-12-01 | $7.89 | $84,859,012.42 |
| 1999-01-04 | $8.51 | $91,470,573.89 |
| 1999-02-01 | $8.91 | $95,867,816.20 |
| 1999-03-01 | $9.06 | $97,428,788.10 |
| 1999-04-01 | $9.85 | $105,907,390.68 |
| 1999-05-03 | $9.74 | $104,772,617.27 |
| 1999-06-01 | $9.17 | $98,669,026.94 |
| 1999-07-01 | $10.10 | $108,593,689.17 |
| 1999-08-02 | $8.96 | $96,370,811.31 |
| 1999-09-01 | $9.52 | $102,341,632.57 |
| 1999-10-01 | $10.23 | $109,993,338.21 |
| 1999-11-01 | $11.91 | $128,065,677.32 |
| 1999-12-01 | $12.40 | $133,367,189.88 |
| 2000-01-03 | $14.15 | $152,229,146.34 |
| 2000-02-01 | $12.43 | $133,717,768.97 |
| 2000-03-01 | $10.38 | $111,646,077.44 |
| 2000-04-03 | $12.98 | $139,591,561.97 |
| 2000-05-01 | $12.29 | $132,178,094.37 |
| 2000-06-01 | $12.09 | $130,040,347.44 |
| 2000-07-03 | $12.08 | $129,897,811.37 |
| 2000-08-01 | $11.57 | $124,474,574.90 |
| 2000-09-01 | $10.35 | $111,342,946.00 |
| 2000-10-02 | $9.83 | $105,751,532.08 |
| 2000-11-01 | $9.93 | $106,752,805.69 |
| 2000-12-01 | $10.88 | $117,043,289.35 |
| 2001-01-02 | $11.47 | $123,343,598.53 |
| 2001-02-01 | $11.86 | $127,522,822.57 |
| 2001-03-01 | $10.29 | $110,673,393.86 |
| 2001-04-02 | $10.79 | $116,109,931.13 |
| 2001-05-01 | $11.40 | $122,668,560.01 |
| 2001-06-01 | $11.02 | $118,588,245.72 |
| 2001-07-02 | $10.62 | $114,235,864.55 |
| 2001-08-01 | $11.74 | $126,314,887.73 |
| 2001-09-04 | $10.34 | $111,252,665.73 |
| 2001-10-01 | $10.64 | $114,438,421.98 |
| 2001-11-01 | $11.17 | $120,142,934.43 |
| 2001-12-03 | $11.67 | $125,525,532.60 |
| 2002-01-02 | $12.43 | $133,674,707.32 |
| 2002-02-01 | $12.69 | $136,462,060.83 |
| 2002-03-01 | $13.45 | $144,637,936.49 |
| 2002-04-01 | $12.77 | $137,317,102.62 |
| 2002-05-01 | $12.17 | $130,954,862.89 |
| 2002-06-03 | $11.39 | $122,540,606.46 |
| 2002-07-01 | $11.67 | $125,584,508.21 |
| 2002-08-01 | $10.17 | $109,425,698.76 |
| 2002-09-03 | $11.13 | $119,745,973.40 |
| 2002-10-01 | $11.11 | $119,542,803.83 |
| 2002-11-01 | $11.72 | $126,109,294.02 |
| 2002-12-02 | $11.69 | $125,717,357.88 |
| 2003-01-02 | $11.11 | $119,467,330.26 |
| 2003-02-03 | $10.35 | $111,295,463.70 |
| 2003-03-03 | $10.29 | $110,648,225.77 |
| 2003-04-01 | $11.30 | $121,578,417.12 |
| 2003-05-01 | $12.06 | $129,743,387.44 |
| 2003-06-02 | $11.31 | $121,673,145.13 |
| 2003-07-01 | $11.74 | $126,264,092.42 |
| 2003-08-01 | $11.93 | $128,402,396.59 |
| 2003-09-02 | $12.94 | $139,206,207.62 |
| 2003-10-01 | $12.32 | $132,562,855.41 |
| 2003-11-03 | $12.77 | $137,380,490.73 |
| 2003-12-01 | $11.79 | $126,817,386.55 |
| 2004-01-02 | $11.33 | $121,912,627.33 |
| 2004-02-02 | $11.85 | $127,484,804.98 |
| 2004-03-01 | $13.10 | $140,912,630.15 |
| 2004-04-01 | $12.67 | $136,324,106.10 |
| 2004-05-03 | $12.28 | $132,096,349.25 |
| 2004-06-01 | $12.07 | $129,833,079.16 |
| 2004-07-01 | $11.27 | $121,216,026.60 |
| 2004-08-02 | $11.58 | $124,542,561.52 |
| 2004-09-01 | $11.48 | $123,547,605.62 |
| 2004-10-01 | $11.59 | $124,722,334.90 |
| 2004-11-01 | $11.75 | $126,413,535.05 |
| 2004-12-01 | $11.52 | $123,996,615.23 |
| 2005-01-03 | $11.67 | $125,546,819.09 |
| 2005-02-01 | $11.51 | $123,806,404.16 |
| 2005-03-01 | $11.38 | $122,466,055.50 |
| 2005-04-01 | $10.75 | $115,629,307.75 |
| 2005-05-02 | $10.48 | $112,821,581.20 |
| 2005-06-01 | $10.54 | $113,468,013.11 |
| 2005-07-01 | $10.62 | $114,321,393.82 |
| 2005-08-01 | $10.90 | $117,282,200.96 |
| 2005-09-01 | $9.93 | $106,893,719.51 |
| 2005-10-03 | $9.66 | $103,949,216.34 |
| 2005-11-01 | $10.37 | $111,622,854.73 |
| 2005-12-01 | $10.60 | $114,094,353.76 |
| 2006-01-03 | $10.24 | $110,153,493.36 |
| 2006-02-01 | $10.22 | $109,940,055.74 |
| 2006-03-01 | $10.00 | $107,582,128.04 |
| 2006-04-03 | $10.39 | $111,855,846.80 |
| 2006-05-01 | $10.21 | $109,847,892.60 |
| 2006-06-01 | $10.79 | $116,138,204.25 |
| 2006-07-03 | $10.61 | $114,171,174.46 |
| 2006-08-01 | $9.83 | $105,819,926.07 |
| 2006-09-01 | $10.17 | $109,498,001.92 |
| 2006-10-02 | $10.84 | $116,702,482.66 |
| 2006-11-01 | $10.94 | $117,691,258.52 |
| 2006-12-01 | $10.27 | $110,512,712.61 |
| 2007-01-03 | $10.68 | $114,984,461.63 |
| 2007-02-01 | $10.74 | $115,541,653.09 |
| 2007-03-01 | $10.76 | $115,808,619.40 |
| 2007-04-02 | $10.70 | $115,173,390.64 |
| 2007-05-01 | $10.91 | $117,434,122.13 |
| 2007-06-01 | $11.22 | $120,763,035.44 |
| 2007-07-02 | $10.96 | $117,981,152.68 |
| 2007-08-01 | $10.48 | $112,831,293.02 |
| 2007-09-04 | $9.87 | $106,237,440.59 |
| 2007-10-01 | $10.14 | $109,109,015.08 |
| 2007-11-01 | $10.04 | $108,030,473.25 |
| 2007-12-03 | $10.91 | $117,453,173.19 |
| 2008-01-02 | $10.74 | $115,592,830.66 |
| 2008-02-01 | $11.72 | $126,142,603.97 |
| 2008-03-03 | $11.42 | $122,964,136.71 |
| 2008-04-01 | $12.44 | $133,926,618.42 |
| 2008-05-01 | $13.36 | $143,808,600.78 |
| 2008-06-02 | $13.22 | $142,252,669.42 |
| 2008-07-01 | $13.18 | $141,830,989.84 |
| 2008-08-01 | $13.34 | $143,622,580.56 |
| 2008-09-02 | $13.84 | $148,947,194.37 |
| 2008-10-01 | $13.84 | $148,973,087.98 |
| 2008-11-03 | $12.98 | $139,760,044.53 |
| 2008-12-01 | $12.30 | $132,369,798.75 |
| 2009-01-02 | $13.32 | $143,401,213.25 |
| 2009-02-02 | $10.85 | $116,793,526.66 |
| 2009-03-02 | $11.19 | $120,481,175.32 |
| 2009-04-01 | $12.38 | $133,217,336.21 |
| 2009-05-01 | $11.73 | $126,232,123.06 |
| 2009-06-01 | $11.92 | $128,283,115.49 |
| 2009-07-01 | $11.39 | $122,654,715.42 |
| 2009-08-03 | $11.74 | $126,383,328.74 |
| 2009-09-01 | $12.07 | $129,958,809.03 |
| 2009-10-01 | $11.61 | $124,936,831.84 |
| 2009-11-02 | $11.91 | $128,201,490.34 |
| 2009-12-01 | $12.97 | $139,599,882.15 |
| 2010-01-04 | $12.91 | $138,972,269.22 |
| 2010-02-01 | $12.73 | $137,051,257.67 |
| 2010-03-01 | $12.83 | $138,128,612.12 |
| 2010-04-01 | $13.28 | $143,005,834.17 |
| 2010-05-03 | $12.86 | $138,496,777.21 |
| 2010-06-01 | $12.26 | $131,992,540.68 |
| 2010-07-01 | $11.64 | $125,305,768.58 |
| 2010-08-02 | $12.38 | $133,264,769.89 |
| 2010-09-01 | $12.40 | $133,495,950.12 |
| 2010-10-01 | $12.92 | $139,128,866.52 |
| 2010-11-01 | $13.15 | $141,606,883.97 |
| 2010-12-01 | $13.25 | $142,624,717.64 |
| 2011-01-03 | $13.29 | $143,047,454.76 |
| 2011-02-01 | $13.72 | $147,689,125.38 |
| 2011-03-01 | $12.68 | $136,520,996.88 |
| 2011-04-01 | $12.78 | $137,637,326.42 |
| 2011-05-02 | $13.50 | $145,321,521.63 |
| 2011-06-01 | $13.40 | $144,317,268.22 |
| 2011-07-01 | $13.21 | $142,218,621.89 |
| 2011-08-01 | $12.99 | $139,854,235.37 |
| 2011-09-01 | $13.09 | $140,947,213.57 |
| 2011-10-03 | $12.92 | $139,101,046.95 |
| 2011-11-01 | $13.98 | $150,533,188.02 |
| 2011-12-01 | $14.57 | $156,905,688.21 |
| 2012-01-03 | $15.09 | $162,520,486.53 |
| 2012-02-01 | $15.56 | $167,505,157.26 |
| 2012-03-01 | $14.72 | $158,454,662.98 |
| 2012-04-02 | $15.45 | $166,404,681.53 |
| 2012-05-01 | $14.88 | $160,195,253.33 |
| 2012-06-01 | $16.62 | $178,976,077.48 |
| 2012-07-02 | $17.59 | $189,352,469.52 |
| 2012-08-01 | $18.67 | $201,012,287.29 |
| 2012-09-04 | $18.74 | $201,798,400.65 |
| 2012-10-01 | $18.88 | $203,281,795.16 |
| 2012-11-01 | $18.73 | $201,635,638.68 |
| 2012-12-03 | $18.19 | $195,844,257.22 |
| 2013-01-02 | $17.75 | $191,135,058.24 |
| 2013-02-01 | $18.07 | $194,586,655.43 |
| 2013-03-01 | $18.39 | $198,038,311.44 |
| 2013-04-01 | $19.46 | $209,568,899.63 |
| 2013-05-01 | $20.14 | $216,876,914.32 |
| 2013-06-03 | $19.65 | $211,554,604.33 |
| 2013-07-01 | $19.36 | $208,480,945.22 |
| 2013-08-01 | $20.30 | $218,628,034.17 |
| 2013-09-03 | $18.98 | $204,378,063.81 |
| 2013-10-01 | $19.22 | $206,938,095.09 |
| 2013-11-01 | $20.13 | $216,724,909.70 |
| 2013-12-02 | $21.18 | $228,086,588.61 |
| 2014-01-02 | $20.73 | $223,192,757.94 |
| 2014-02-03 | $19.08 | $205,515,961.49 |
| 2014-03-03 | $19.47 | $209,646,538.49 |
| 2014-04-01 | $20.29 | $218,543,888.81 |
| 2014-05-01 | $21.07 | $226,885,867.73 |
| 2014-06-02 | $20.42 | $219,870,294.22 |
| 2014-07-01 | $20.02 | $215,631,979.58 |
| 2014-08-01 | $19.56 | $210,648,929.83 |
| 2014-09-02 | $20.28 | $218,409,738.50 |
| 2014-10-01 | $20.38 | $219,477,488.57 |
| 2014-11-03 | $20.42 | $219,939,862.38 |
| 2014-12-01 | $23.08 | $248,601,114.39 |
| 2015-01-02 | $23.13 | $249,063,184.05 |
| 2015-02-02 | $23.08 | $248,513,248.06 |
| 2015-03-02 | $22.61 | $243,440,160.97 |
| 2015-04-01 | $21.86 | $235,423,438.60 |
| 2015-05-01 | $21.29 | $229,269,744.74 |
| 2015-06-01 | $20.37 | $219,358,064.97 |
| 2015-07-01 | $19.59 | $210,993,274.36 |
| 2015-08-03 | $19.67 | $211,874,886.99 |
| 2015-09-01 | $17.51 | $188,615,390.10 |
| 2015-10-01 | $17.64 | $189,946,288.51 |
| 2015-11-02 | $15.81 | $170,264,090.62 |
| 2015-12-01 | $16.19 | $174,343,661.67 |
| 2016-01-04 | $17.01 | $183,166,122.85 |
| 2016-02-01 | $18.68 | $201,167,812.76 |
| 2016-03-01 | $18.39 | $198,069,370.33 |
| 2016-04-01 | $19.25 | $207,342,676.95 |
| 2016-05-02 | $18.84 | $202,930,319.88 |
| 2016-06-01 | $19.80 | $213,217,939.89 |
| 2016-07-01 | $20.45 | $220,205,203.05 |
| 2016-08-01 | $20.72 | $223,139,923.49 |
| 2016-09-01 | $20.59 | $221,806,061.77 |
| 2016-10-03 | $20.36 | $219,279,603.17 |
| 2016-11-01 | $19.59 | $211,028,301.04 |
| 2016-12-01 | $19.98 | $215,201,096.82 |
| 2017-01-03 | $19.55 | $210,577,807.75 |
| 2017-02-01 | $18.86 | $203,126,161.87 |
| 2017-03-01 | $20.06 | $216,069,733.49 |
| 2017-04-03 | $20.60 | $221,923,088.30 |
| 2017-05-01 | $21.58 | $232,428,517.08 |
| 2017-06-01 | $23.05 | $248,229,882.34 |
| 2017-07-03 | $21.76 | $234,390,199.74 |
| 2017-08-01 | $23.25 | $250,377,962.73 |
| 2017-09-01 | $22.77 | $245,287,331.48 |
| 2017-10-02 | $22.80 | $245,538,736.55 |
| 2017-11-01 | $25.55 | $275,242,287.36 |
| 2017-12-01 | $28.29 | $304,695,498.00 |
| 2018-01-02 | $28.80 | $310,203,806.11 |
| 2018-02-01 | $30.82 | $332,009,380.71 |
| 2018-03-01 | $26.02 | $280,283,410.89 |
| 2018-04-02 | $25.14 | $270,782,358.71 |
| 2018-05-01 | $25.69 | $276,670,559.21 |
| 2018-06-01 | $24.54 | $264,336,261.55 |
| 2018-07-02 | $24.84 | $267,554,295.85 |
| 2018-08-01 | $26.09 | $281,060,394.30 |
| 2018-09-04 | $28.36 | $305,503,974.30 |
| 2018-10-01 | $28.08 | $302,429,498.02 |
| 2018-11-01 | $29.92 | $322,229,367.08 |
| 2018-12-03 | $29.37 | $316,367,532.70 |
| 2019-01-02 | $27.91 | $300,668,289.56 |
| 2019-02-01 | $28.07 | $302,344,337.26 |
| 2019-03-01 | $29.29 | $315,455,671.58 |
| 2019-04-01 | $29.41 | $316,797,836.06 |
| 2019-05-01 | $30.48 | $328,263,465.92 |
| 2019-06-03 | $30.82 | $331,961,771.98 |
| 2019-07-01 | $33.44 | $360,157,892.21 |
| 2019-08-01 | $33.06 | $356,121,708.61 |
| 2019-09-03 | $34.82 | $375,085,633.32 |
| 2019-10-01 | $35.80 | $385,589,276.94 |
| 2019-11-01 | $35.73 | $384,837,870.22 |
| 2019-12-02 | $36.23 | $390,270,010.90 |
| 2020-01-02 | $36.29 | $390,904,176.49 |
| 2020-02-03 | $34.87 | $375,556,963.47 |
| 2020-03-02 | $35.36 | $380,849,396.45 |
| 2020-04-01 | $34.98 | $376,791,555.01 |
| 2020-05-01 | $37.67 | $405,776,343.77 |
| 2020-06-01 | $38.16 | $411,010,714.81 |
| 2020-07-01 | $36.84 | $396,853,842.01 |
| 2020-08-03 | $39.80 | $428,718,529.00 |
| 2020-09-01 | $45.62 | $491,375,262.93 |
| 2020-10-01 | $44.22 | $476,361,081.78 |
| 2020-11-02 | $43.39 | $467,439,320.58 |
| 2020-12-01 | $47.18 | $508,191,558.84 |
| 2021-01-04 | $45.45 | $489,633,486.14 |
| 2021-02-01 | $43.20 | $465,375,026.50 |
| 2021-03-01 | $40.75 | $438,978,047.13 |
| 2021-04-01 | $42.25 | $455,072,510.18 |
| 2021-05-03 | $44.27 | $476,884,243.17 |
| 2021-06-01 | $44.30 | $477,208,556.97 |
| 2021-07-01 | $43.57 | $469,326,691.35 |
| 2021-08-02 | $44.48 | $479,096,962.45 |
| 2021-09-01 | $46.38 | $499,659,872.14 |
| 2021-10-01 | $43.02 | $463,381,622.35 |
| 2021-11-01 | $47.02 | $506,458,021.86 |
| 2021-12-01 | $43.04 | $463,687,911.36 |
| 2022-01-03 | $45.58 | $491,050,337.36 |
| 2022-02-01 | $44.41 | $478,354,977.67 |
| 2022-03-01 | $42.86 | $461,653,926.31 |
| 2022-04-01 | $47.77 | $514,626,816.68 |
| 2022-05-02 | $48.08 | $517,933,516.93 |
| 2022-06-01 | $39.83 | $429,076,782.24 |
| 2022-07-01 | $38.94 | $419,432,471.80 |
| 2022-08-01 | $42.08 | $453,328,877.32 |
| 2022-09-01 | $42.88 | $461,968,563.35 |
| 2022-10-03 | $42.26 | $455,270,848.21 |
| 2022-11-01 | $45.18 | $486,738,343.82 |
| 2022-12-01 | $48.91 | $526,863,055.56 |
| 2023-01-03 | $45.97 | $495,161,392.27 |
| 2023-02-01 | $46.31 | $498,851,973.66 |
| 2023-03-01 | $44.86 | $483,267,025.29 |
| 2023-04-03 | $47.79 | $514,817,271.86 |
| 2023-05-01 | $48.72 | $524,859,028.50 |
| 2023-06-01 | $47.56 | $512,326,225.93 |
| 2023-07-03 | $51.04 | $549,828,107.98 |
| 2023-08-01 | $51.33 | $552,991,778.32 |
| 2023-09-01 | $52.31 | $563,538,826.25 |
| 2023-10-02 | $51.84 | $558,412,658.22 |
| 2023-11-01 | $53.38 | $575,050,919.86 |
| 2023-12-01 | $49.97 | $538,324,311.49 |
| 2024-01-02 | $51.77 | $557,653,974.06 |
| 2024-02-01 | $54.70 | $589,232,868.38 |
| 2024-03-01 | $57.29 | $617,135,789.31 |
| 2024-04-01 | $58.69 | $632,306,281.23 |
| 2024-05-01 | $57.57 | $620,188,090.11 |
| 2024-06-03 | $64.61 | $696,043,038.38 |
| 2024-07-01 | $66.24 | $713,598,520.76 |
| 2024-08-01 | $68.51 | $738,027,706.69 |
| 2024-09-03 | $75.97 | $818,398,035.52 |
| 2024-10-01 | $80.00 | $861,880,092.24 |
| 2024-11-01 | $80.91 | $871,637,888.23 |
| 2024-12-02 | $91.20 | $982,462,800.89 |
| 2025-01-02 | $88.79 | $956,580,853.61 |
| 2025-02-03 | $98.21 | $1,057,979,493.79 |
| 2025-03-03 | $96.28 | $1,037,254,335.98 |
| 2025-04-01 | $87.88 | $946,740,861.97 |
| 2025-05-01 | $96.37 | $1,038,186,673.60 |
| 2025-06-02 | $98.94 | $1,065,911,098.53 |
| 2025-07-01 | $97.43 | $1,049,566,175.05 |
| 2025-08-01 | $97.67 | $1,052,238,073.67 |
| 2025-09-02 | $97.27 | $1,047,843,215.50 |
| 2025-10-01 | $101.35 | $1,091,856,756.96 |
| 2025-11-03 | $100.98 | $1,087,895,534.74 |
| 2025-12-01 | $110.86 | $1,194,340,906.18 |
| 2026-01-02 | $112.31 | $1,209,975,151.13 |
| 2026-02-02 | $123.57 | $1,331,231,132.86 |
| 2026-03-02 | $126.60 | $1,363,853,033.82 |
| 2026-04-01 | $124.50 | $1,341,276,910.94 |
| 2026-05-01 | $131.35 | $1,415,040,678.80 |
| 2026-06-01 | $114.60 | $1,234,599,256.48 |
| 2026-07-01 | $108.82 | $1,172,331,650.11 |
| 2026-08-03 | $110.71 | $1,192,693,853.10 |
Want to test other tickers with this strategy? Try another ticker.