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 2026-02-05.
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
2026-02-05 - $1,373,509,429.15
Over 53 years, portfolio value grew from $1,000.00 to $1,373,509,429.15.
| Total Invested | $642,000.00 |
| Final Portfolio Value | $1,373,509,429.15 |
| Total Gain | 213,842.28% |
| Annualized Return | 20.48% |
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 213,842.28%, with an annualized return of 20.48%.
Drawdown and Risk
The maximum drawdown recorded during this period was 50.53%. This drawdown began after a peak asset of $11,200,698.54 on 1987-08-21, and reached its lowest point on 1987-12-03 when the asset fell to $5,541,212.01. 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 - $11,200,698.54
📉 1987-12-03 - $5,541,212.01
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 0.41, 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 | $10,475.81 |
| 1973-09-04 | $0.01 | $11,015.36 |
| 1973-10-01 | $0.01 | $12,331.98 |
| 1973-11-01 | $0.01 | $13,676.52 |
| 1973-12-03 | $0.01 | $9,844.90 |
| 1974-01-02 | $0.00 | $10,017.38 |
| 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 | $15,289.57 |
| 1974-06-03 | $0.01 | $17,892.61 |
| 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 | $16,599.41 |
| 1974-11-01 | $0.00 | $17,439.00 |
| 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 | $23,922.01 |
| 1975-04-01 | $0.01 | $34,801.51 |
| 1975-05-01 | $0.01 | $31,175.92 |
| 1975-06-02 | $0.01 | $39,230.98 |
| 1975-07-01 | $0.01 | $47,760.77 |
| 1975-08-01 | $0.01 | $46,372.16 |
| 1975-09-02 | $0.01 | $46,883.23 |
| 1975-10-01 | $0.01 | $48,439.40 |
| 1975-11-03 | $0.01 | $60,657.95 |
| 1975-12-01 | $0.01 | $64,250.83 |
| 1976-01-02 | $0.01 | $55,849.91 |
| 1976-02-02 | $0.01 | $60,073.51 |
| 1976-03-01 | $0.01 | $67,626.41 |
| 1976-04-01 | $0.01 | $73,708.62 |
| 1976-05-03 | $0.01 | $65,703.38 |
| 1976-06-01 | $0.01 | $60,992.01 |
| 1976-07-01 | $0.01 | $66,149.84 |
| 1976-08-02 | $0.01 | $60,062.77 |
| 1976-09-01 | $0.01 | $72,473.06 |
| 1976-10-01 | $0.01 | $75,401.92 |
| 1976-11-01 | $0.01 | $71,457.86 |
| 1976-12-01 | $0.01 | $76,844.34 |
| 1977-01-03 | $0.01 | $77,972.25 |
| 1977-02-01 | $0.01 | $73,172.03 |
| 1977-03-01 | $0.01 | $72,867.44 |
| 1977-04-01 | $0.01 | $72,665.97 |
| 1977-05-02 | $0.01 | $65,592.41 |
| 1977-06-01 | $0.01 | $73,426.65 |
| 1977-07-01 | $0.01 | $80,213.14 |
| 1977-08-01 | $0.01 | $84,027.48 |
| 1977-09-01 | $0.01 | $92,145.74 |
| 1977-10-03 | $0.01 | $100,628.67 |
| 1977-11-01 | $0.01 | $97,251.52 |
| 1977-12-01 | $0.01 | $117,684.88 |
| 1978-01-03 | $0.01 | $120,918.19 |
| 1978-02-01 | $0.01 | $118,166.65 |
| 1978-03-01 | $0.01 | $119,920.61 |
| 1978-04-03 | $0.01 | $111,340.97 |
| 1978-05-01 | $0.02 | $148,677.14 |
| 1978-06-01 | $0.02 | $146,563.62 |
| 1978-07-03 | $0.02 | $149,479.24 |
| 1978-08-01 | $0.02 | $156,013.81 |
| 1978-09-01 | $0.02 | $174,081.03 |
| 1978-10-02 | $0.02 | $182,301.64 |
| 1978-11-01 | $0.02 | $155,875.23 |
| 1978-12-01 | $0.02 | $152,001.93 |
| 1979-01-02 | $0.02 | $149,288.46 |
| 1979-02-01 | $0.02 | $154,408.28 |
| 1979-03-01 | $0.02 | $157,902.42 |
| 1979-04-02 | $0.02 | $163,588.00 |
| 1979-05-01 | $0.02 | $173,016.94 |
| 1979-06-01 | $0.02 | $175,715.73 |
| 1979-07-02 | $0.02 | $168,664.52 |
| 1979-08-01 | $0.02 | $181,713.88 |
| 1979-09-04 | $0.02 | $233,411.43 |
| 1979-10-01 | $0.02 | $221,344.08 |
| 1979-11-01 | $0.02 | $209,223.09 |
| 1979-12-03 | $0.03 | $248,900.42 |
| 1980-01-02 | $0.02 | $238,042.84 |
| 1980-02-01 | $0.03 | $253,253.29 |
| 1980-03-03 | $0.02 | $223,040.32 |
| 1980-04-01 | $0.02 | $212,230.53 |
| 1980-05-01 | $0.02 | $242,127.96 |
| 1980-06-02 | $0.02 | $245,846.85 |
| 1980-07-01 | $0.03 | $278,533.26 |
| 1980-08-01 | $0.03 | $317,097.78 |
| 1980-09-02 | $0.04 | $354,668.02 |
| 1980-10-01 | $0.04 | $388,916.17 |
| 1980-11-03 | $0.04 | $373,252.10 |
| 1980-12-01 | $0.04 | $423,460.05 |
| 1981-01-02 | $0.05 | $473,682.06 |
| 1981-02-02 | $0.04 | $424,131.39 |
| 1981-03-02 | $0.05 | $481,428.00 |
| 1981-04-01 | $0.05 | $558,686.73 |
| 1981-05-01 | $0.06 | $582,334.90 |
| 1981-06-01 | $0.06 | $579,553.69 |
| 1981-07-01 | $0.06 | $585,313.90 |
| 1981-08-03 | $0.06 | $574,912.23 |
| 1981-09-01 | $0.05 | $540,721.33 |
| 1981-10-01 | $0.06 | $581,845.74 |
| 1981-11-02 | $0.06 | $665,011.49 |
| 1981-12-01 | $0.07 | $677,643.36 |
| 1982-01-04 | $0.06 | $661,166.62 |
| 1982-02-01 | $0.07 | $685,500.65 |
| 1982-03-01 | $0.06 | $647,554.07 |
| 1982-04-01 | $0.07 | $733,990.00 |
| 1982-05-03 | $0.08 | $813,282.97 |
| 1982-06-01 | $0.07 | $767,252.73 |
| 1982-07-01 | $0.08 | $818,798.09 |
| 1982-08-02 | $0.08 | $859,160.64 |
| 1982-09-01 | $0.10 | $999,573.33 |
| 1982-10-01 | $0.11 | $1,130,949.66 |
| 1982-11-01 | $0.12 | $1,250,579.50 |
| 1982-12-01 | $0.15 | $1,564,223.70 |
| 1983-01-03 | $0.15 | $1,530,912.45 |
| 1983-02-01 | $0.14 | $1,500,186.37 |
| 1983-03-01 | $0.15 | $1,572,625.89 |
| 1983-04-04 | $0.17 | $1,826,175.72 |
| 1983-05-02 | $0.19 | $1,938,573.52 |
| 1983-06-01 | $0.22 | $2,277,931.95 |
| 1983-07-01 | $0.24 | $2,543,955.55 |
| 1983-08-01 | $0.24 | $2,560,903.72 |
| 1983-09-01 | $0.24 | $2,516,338.13 |
| 1983-10-03 | $0.25 | $2,653,144.53 |
| 1983-11-01 | $0.24 | $2,558,246.53 |
| 1983-12-01 | $0.25 | $2,655,182.03 |
| 1984-01-03 | $0.23 | $2,458,389.74 |
| 1984-02-01 | $0.21 | $2,227,160.35 |
| 1984-03-01 | $0.20 | $2,116,003.35 |
| 1984-04-02 | $0.20 | $2,152,247.45 |
| 1984-05-01 | $0.21 | $2,249,615.81 |
| 1984-06-01 | $0.23 | $2,411,305.51 |
| 1984-07-02 | $0.25 | $2,673,195.95 |
| 1984-08-01 | $0.26 | $2,730,556.35 |
| 1984-09-04 | $0.27 | $2,831,659.18 |
| 1984-10-01 | $0.25 | $2,663,246.33 |
| 1984-11-01 | $0.26 | $2,761,091.83 |
| 1984-12-03 | $0.24 | $2,568,332.54 |
| 1985-01-02 | $0.24 | $2,483,825.75 |
| 1985-02-01 | $0.28 | $2,978,351.18 |
| 1985-03-01 | $0.28 | $2,963,165.73 |
| 1985-04-01 | $0.28 | $2,944,411.93 |
| 1985-05-01 | $0.28 | $2,953,524.48 |
| 1985-06-03 | $0.33 | $3,465,714.93 |
| 1985-07-01 | $0.34 | $3,593,156.91 |
| 1985-08-01 | $0.31 | $3,268,987.30 |
| 1985-09-03 | $0.31 | $3,323,357.28 |
| 1985-10-01 | $0.30 | $3,185,886.83 |
| 1985-11-01 | $0.32 | $3,423,177.72 |
| 1985-12-02 | $0.37 | $3,913,206.36 |
| 1986-01-02 | $0.38 | $4,016,677.97 |
| 1986-02-03 | $0.40 | $4,262,600.66 |
| 1986-03-03 | $0.42 | $4,475,912.31 |
| 1986-04-01 | $0.48 | $5,070,325.25 |
| 1986-05-01 | $0.49 | $5,251,241.25 |
| 1986-06-02 | $0.59 | $6,250,138.36 |
| 1986-07-01 | $0.65 | $6,911,525.32 |
| 1986-08-01 | $0.57 | $6,077,248.57 |
| 1986-09-02 | $0.56 | $5,903,571.10 |
| 1986-10-01 | $0.53 | $5,642,184.93 |
| 1986-11-03 | $0.56 | $5,954,824.69 |
| 1986-12-01 | $0.59 | $6,234,695.80 |
| 1987-01-02 | $0.58 | $6,142,533.29 |
| 1987-02-02 | $0.63 | $6,652,671.61 |
| 1987-03-02 | $0.69 | $7,310,726.57 |
| 1987-04-01 | $0.70 | $7,467,499.28 |
| 1987-05-01 | $0.69 | $7,304,011.16 |
| 1987-06-01 | $0.73 | $7,732,726.67 |
| 1987-07-01 | $0.83 | $8,827,884.21 |
| 1987-08-03 | $0.92 | $9,817,080.51 |
| 1987-09-01 | $0.98 | $10,418,685.94 |
| 1987-10-01 | $0.95 | $10,122,951.17 |
| 1987-11-02 | $0.72 | $7,617,942.55 |
| 1987-12-01 | $0.59 | $6,233,866.53 |
| 1988-01-04 | $0.68 | $7,201,371.79 |
| 1988-02-01 | $0.67 | $7,169,335.88 |
| 1988-03-01 | $0.72 | $7,665,912.50 |
| 1988-04-04 | $0.68 | $7,280,107.52 |
| 1988-05-02 | $0.70 | $7,413,473.10 |
| 1988-06-01 | $0.73 | $7,745,432.01 |
| 1988-07-01 | $0.75 | $8,022,210.55 |
| 1988-08-01 | $0.81 | $8,653,043.39 |
| 1988-09-01 | $0.74 | $7,901,923.18 |
| 1988-10-03 | $0.81 | $8,600,147.26 |
| 1988-11-01 | $0.78 | $8,335,517.93 |
| 1988-12-01 | $0.75 | $7,971,212.43 |
| 1989-01-03 | $0.76 | $8,082,676.26 |
| 1989-02-01 | $0.85 | $9,015,009.31 |
| 1989-03-01 | $0.79 | $8,383,959.71 |
| 1989-04-03 | $0.82 | $8,731,836.34 |
| 1989-05-01 | $0.88 | $9,366,064.30 |
| 1989-06-01 | $0.96 | $10,267,004.77 |
| 1989-07-03 | $0.95 | $10,182,004.53 |
| 1989-08-01 | $1.06 | $11,351,426.09 |
| 1989-09-01 | $1.05 | $11,233,461.29 |
| 1989-10-02 | $1.03 | $10,966,998.68 |
| 1989-11-01 | $1.03 | $10,934,564.24 |
| 1989-12-01 | $1.12 | $11,938,731.27 |
| 1990-01-02 | $1.18 | $12,624,129.50 |
| 1990-02-01 | $1.06 | $11,285,695.76 |
| 1990-03-01 | $1.12 | $11,956,472.61 |
| 1990-04-02 | $1.19 | $12,646,040.89 |
| 1990-05-01 | $1.26 | $13,485,636.27 |
| 1990-06-01 | $1.47 | $15,667,148.26 |
| 1990-07-02 | $1.57 | $16,795,011.30 |
| 1990-08-01 | $1.54 | $16,392,929.06 |
| 1990-09-04 | $1.45 | $15,473,505.27 |
| 1990-10-01 | $1.46 | $15,541,785.91 |
| 1990-11-01 | $1.36 | $14,533,572.36 |
| 1990-12-03 | $1.56 | $16,620,408.87 |
| 1991-01-02 | $1.51 | $16,168,715.48 |
| 1991-02-01 | $1.69 | $18,056,078.17 |
| 1991-03-01 | $1.82 | $19,471,912.64 |
| 1991-04-01 | $1.96 | $20,911,557.04 |
| 1991-05-01 | $2.08 | $22,194,230.45 |
| 1991-06-03 | $2.14 | $22,802,371.02 |
| 1991-07-01 | $2.21 | $23,568,984.79 |
| 1991-08-01 | $2.40 | $25,595,949.23 |
| 1991-09-03 | $2.52 | $26,903,057.17 |
| 1991-10-01 | $2.42 | $25,890,134.41 |
| 1991-11-01 | $2.33 | $24,877,164.86 |
| 1991-12-02 | $2.52 | $26,906,177.85 |
| 1992-01-02 | $3.00 | $32,004,124.74 |
| 1992-02-03 | $2.77 | $29,636,945.35 |
| 1992-03-02 | $2.74 | $29,231,965.10 |
| 1992-04-01 | $2.69 | $28,719,745.78 |
| 1992-05-01 | $2.61 | $27,907,929.39 |
| 1992-06-01 | $2.70 | $28,857,224.53 |
| 1992-07-01 | $2.72 | $29,089,408.60 |
| 1992-08-03 | $2.84 | $30,378,752.82 |
| 1992-09-01 | $2.91 | $31,086,148.30 |
| 1992-10-01 | $3.00 | $32,037,384.58 |
| 1992-11-02 | $3.13 | $33,463,777.12 |
| 1992-12-01 | $3.26 | $34,822,314.98 |
| 1993-01-04 | $3.20 | $34,172,599.42 |
| 1993-02-01 | $3.35 | $35,804,127.96 |
| 1993-03-01 | $3.36 | $35,873,051.45 |
| 1993-04-01 | $3.17 | $33,868,054.77 |
| 1993-05-03 | $2.67 | $28,564,421.53 |
| 1993-06-01 | $2.86 | $30,605,725.34 |
| 1993-07-01 | $2.62 | $28,055,956.44 |
| 1993-08-02 | $2.61 | $27,920,758.87 |
| 1993-09-01 | $2.63 | $28,092,718.52 |
| 1993-10-01 | $2.53 | $27,002,729.71 |
| 1993-11-01 | $2.67 | $28,503,887.87 |
| 1993-12-01 | $2.91 | $31,129,917.77 |
| 1994-01-03 | $2.61 | $27,854,087.54 |
| 1994-02-01 | $2.76 | $29,493,538.54 |
| 1994-03-01 | $2.86 | $30,586,902.58 |
| 1994-04-04 | $2.60 | $27,762,016.59 |
| 1994-05-02 | $2.58 | $27,626,256.16 |
| 1994-06-01 | $2.34 | $25,028,754.86 |
| 1994-07-01 | $2.52 | $26,992,269.92 |
| 1994-08-01 | $2.59 | $27,678,334.99 |
| 1994-09-01 | $2.53 | $27,040,579.88 |
| 1994-10-03 | $2.39 | $25,531,702.85 |
| 1994-11-01 | $2.43 | $25,944,509.65 |
| 1994-12-01 | $2.31 | $24,753,826.62 |
| 1995-01-03 | $2.15 | $22,967,051.36 |
| 1995-02-01 | $2.42 | $25,856,126.86 |
| 1995-03-01 | $2.51 | $26,819,846.58 |
| 1995-04-03 | $2.68 | $28,666,468.22 |
| 1995-05-01 | $2.37 | $25,359,801.46 |
| 1995-06-01 | $2.55 | $27,290,342.81 |
| 1995-07-03 | $2.74 | $29,278,642.44 |
| 1995-08-01 | $2.69 | $28,727,221.10 |
| 1995-09-01 | $2.57 | $27,540,272.99 |
| 1995-10-02 | $2.56 | $27,402,899.55 |
| 1995-11-01 | $2.30 | $24,635,919.10 |
| 1995-12-01 | $2.51 | $26,906,298.51 |
| 1996-01-02 | $2.41 | $25,797,768.55 |
| 1996-02-01 | $2.26 | $24,134,389.97 |
| 1996-03-01 | $2.24 | $23,996,675.80 |
| 1996-04-01 | $2.44 | $26,135,850.61 |
| 1996-05-01 | $2.52 | $26,970,975.51 |
| 1996-06-03 | $2.70 | $28,918,324.65 |
| 1996-07-01 | $2.59 | $27,723,499.10 |
| 1996-08-01 | $2.55 | $27,306,555.98 |
| 1996-09-03 | $2.76 | $29,593,933.71 |
| 1996-10-01 | $2.71 | $29,036,549.80 |
| 1996-11-01 | $2.75 | $29,456,345.77 |
| 1996-12-02 | $2.66 | $28,480,121.14 |
| 1997-01-02 | $2.40 | $25,743,317.79 |
| 1997-02-03 | $2.44 | $26,164,049.75 |
| 1997-03-03 | $2.82 | $30,222,567.84 |
| 1997-04-01 | $2.91 | $31,136,723.86 |
| 1997-05-01 | $2.96 | $31,698,749.20 |
| 1997-06-02 | $3.18 | $34,084,180.20 |
| 1997-07-01 | $3.56 | $38,160,426.26 |
| 1997-08-01 | $3.85 | $41,253,638.77 |
| 1997-09-02 | $3.96 | $42,379,094.18 |
| 1997-10-01 | $3.89 | $41,610,684.25 |
| 1997-11-03 | $3.82 | $40,907,640.35 |
| 1997-12-01 | $4.30 | $46,048,468.77 |
| 1998-01-02 | $4.15 | $44,433,766.08 |
| 1998-02-02 | $4.30 | $46,056,939.35 |
| 1998-03-02 | $4.94 | $52,899,503.71 |
| 1998-04-01 | $5.44 | $58,208,207.62 |
| 1998-05-01 | $5.34 | $57,220,206.25 |
| 1998-06-01 | $5.96 | $63,861,572.60 |
| 1998-07-01 | $6.39 | $68,476,846.41 |
| 1998-08-03 | $6.51 | $69,751,143.75 |
| 1998-09-01 | $6.53 | $69,893,652.20 |
| 1998-10-01 | $5.62 | $60,207,297.93 |
| 1998-11-02 | $7.28 | $77,987,161.86 |
| 1998-12-01 | $7.92 | $84,858,935.68 |
| 1999-01-04 | $8.54 | $91,470,577.78 |
| 1999-02-01 | $8.95 | $95,867,845.19 |
| 1999-03-01 | $9.10 | $97,428,775.58 |
| 1999-04-01 | $9.89 | $105,907,395.63 |
| 1999-05-03 | $9.78 | $104,772,663.75 |
| 1999-06-01 | $9.21 | $98,668,990.48 |
| 1999-07-01 | $10.14 | $108,593,660.90 |
| 1999-08-02 | $9.00 | $96,370,796.84 |
| 1999-09-01 | $9.55 | $102,341,702.75 |
| 1999-10-01 | $10.27 | $109,993,342.47 |
| 1999-11-01 | $11.96 | $128,065,675.61 |
| 1999-12-01 | $12.45 | $133,367,148.03 |
| 2000-01-03 | $14.21 | $152,229,158.60 |
| 2000-02-01 | $12.48 | $133,717,729.27 |
| 2000-03-01 | $10.42 | $111,646,089.64 |
| 2000-04-03 | $13.03 | $139,591,618.16 |
| 2000-05-01 | $12.34 | $132,178,109.45 |
| 2000-06-01 | $12.14 | $130,040,339.05 |
| 2000-07-03 | $12.13 | $129,897,828.33 |
| 2000-08-01 | $11.62 | $124,474,567.62 |
| 2000-09-01 | $10.39 | $111,342,878.53 |
| 2000-10-02 | $9.87 | $105,751,511.56 |
| 2000-11-01 | $9.96 | $106,752,860.52 |
| 2000-12-01 | $10.93 | $117,043,292.62 |
| 2001-01-02 | $11.51 | $123,343,594.02 |
| 2001-02-01 | $11.90 | $127,522,839.29 |
| 2001-03-01 | $10.33 | $110,673,398.28 |
| 2001-04-02 | $10.84 | $116,109,977.94 |
| 2001-05-01 | $11.45 | $122,668,509.56 |
| 2001-06-01 | $11.07 | $118,588,219.93 |
| 2001-07-02 | $10.66 | $114,235,854.61 |
| 2001-08-01 | $11.79 | $126,314,867.25 |
| 2001-09-04 | $10.38 | $111,252,693.61 |
| 2001-10-01 | $10.68 | $114,438,359.39 |
| 2001-11-01 | $11.21 | $120,142,971.04 |
| 2001-12-03 | $11.72 | $125,525,519.53 |
| 2002-01-02 | $12.48 | $133,674,744.81 |
| 2002-02-01 | $12.74 | $136,462,048.83 |
| 2002-03-01 | $13.50 | $144,637,921.17 |
| 2002-04-01 | $12.82 | $137,317,144.85 |
| 2002-05-01 | $12.22 | $130,954,906.67 |
| 2002-06-03 | $11.44 | $122,540,610.93 |
| 2002-07-01 | $11.72 | $125,584,462.12 |
| 2002-08-01 | $10.21 | $109,425,683.40 |
| 2002-09-03 | $11.18 | $119,745,949.07 |
| 2002-10-01 | $11.16 | $119,542,788.70 |
| 2002-11-01 | $11.77 | $126,109,368.94 |
| 2002-12-02 | $11.73 | $125,717,318.82 |
| 2003-01-02 | $11.15 | $119,467,318.05 |
| 2003-02-03 | $10.39 | $111,295,474.69 |
| 2003-03-03 | $10.33 | $110,648,149.89 |
| 2003-04-01 | $11.35 | $121,578,419.60 |
| 2003-05-01 | $12.11 | $129,743,372.05 |
| 2003-06-02 | $11.35 | $121,673,097.99 |
| 2003-07-01 | $11.78 | $126,264,069.44 |
| 2003-08-01 | $11.98 | $128,402,405.45 |
| 2003-09-02 | $12.99 | $139,206,202.91 |
| 2003-10-01 | $12.37 | $132,562,875.58 |
| 2003-11-03 | $12.82 | $137,380,529.55 |
| 2003-12-01 | $11.83 | $126,817,384.48 |
| 2004-01-02 | $11.38 | $121,912,661.89 |
| 2004-02-02 | $11.90 | $127,484,761.01 |
| 2004-03-01 | $13.15 | $140,912,647.11 |
| 2004-04-01 | $12.72 | $136,324,116.42 |
| 2004-05-03 | $12.33 | $132,096,358.96 |
| 2004-06-01 | $12.11 | $129,833,046.76 |
| 2004-07-01 | $11.31 | $121,216,023.44 |
| 2004-08-02 | $11.62 | $124,542,497.89 |
| 2004-09-01 | $11.53 | $123,547,632.07 |
| 2004-10-01 | $11.64 | $124,722,335.83 |
| 2004-11-01 | $11.80 | $126,413,596.87 |
| 2004-12-01 | $11.57 | $123,996,576.92 |
| 2005-01-03 | $11.71 | $125,546,815.99 |
| 2005-02-01 | $11.55 | $123,806,399.15 |
| 2005-03-01 | $11.43 | $122,466,001.83 |
| 2005-04-01 | $10.79 | $115,629,303.05 |
| 2005-05-02 | $10.53 | $112,821,639.40 |
| 2005-06-01 | $10.59 | $113,467,985.85 |
| 2005-07-01 | $10.67 | $114,321,394.04 |
| 2005-08-01 | $10.94 | $117,282,247.25 |
| 2005-09-01 | $9.97 | $106,893,702.86 |
| 2005-10-03 | $9.70 | $103,949,199.14 |
| 2005-11-01 | $10.41 | $111,622,846.02 |
| 2005-12-01 | $10.64 | $114,094,330.55 |
| 2006-01-03 | $10.28 | $110,153,468.43 |
| 2006-02-01 | $10.26 | $109,940,029.18 |
| 2006-03-01 | $10.04 | $107,582,073.80 |
| 2006-04-03 | $10.44 | $111,855,837.49 |
| 2006-05-01 | $10.25 | $109,847,894.30 |
| 2006-06-01 | $10.83 | $116,138,199.87 |
| 2006-07-03 | $10.65 | $114,171,182.90 |
| 2006-08-01 | $9.87 | $105,819,949.46 |
| 2006-09-01 | $10.21 | $109,497,969.74 |
| 2006-10-02 | $10.89 | $116,702,505.24 |
| 2006-11-01 | $10.98 | $117,691,224.20 |
| 2006-12-01 | $10.31 | $110,512,671.64 |
| 2007-01-03 | $10.73 | $114,984,421.00 |
| 2007-02-01 | $10.78 | $115,541,675.39 |
| 2007-03-01 | $10.80 | $115,808,623.95 |
| 2007-04-02 | $10.74 | $115,173,372.26 |
| 2007-05-01 | $10.95 | $117,434,125.61 |
| 2007-06-01 | $11.26 | $120,762,993.36 |
| 2007-07-02 | $11.01 | $117,981,130.24 |
| 2007-08-01 | $10.52 | $112,831,255.87 |
| 2007-09-04 | $9.91 | $106,237,386.01 |
| 2007-10-01 | $10.18 | $109,109,024.26 |
| 2007-11-01 | $10.08 | $108,030,461.68 |
| 2007-12-03 | $10.96 | $117,453,160.85 |
| 2008-01-02 | $10.78 | $115,592,858.46 |
| 2008-02-01 | $11.77 | $126,142,628.39 |
| 2008-03-03 | $11.47 | $122,964,140.87 |
| 2008-04-01 | $12.49 | $133,926,574.87 |
| 2008-05-01 | $13.41 | $143,808,646.02 |
| 2008-06-02 | $13.27 | $142,252,718.00 |
| 2008-07-01 | $13.23 | $141,830,969.39 |
| 2008-08-01 | $13.40 | $143,622,533.91 |
| 2008-09-02 | $13.89 | $148,947,198.10 |
| 2008-10-01 | $13.89 | $148,973,095.65 |
| 2008-11-03 | $13.04 | $139,760,037.66 |
| 2008-12-01 | $12.35 | $132,369,705.69 |
| 2009-01-02 | $13.37 | $143,401,181.33 |
| 2009-02-02 | $10.89 | $116,793,508.86 |
| 2009-03-02 | $11.24 | $120,481,139.26 |
| 2009-04-01 | $12.42 | $133,217,338.11 |
| 2009-05-01 | $11.77 | $126,232,125.34 |
| 2009-06-01 | $11.96 | $128,283,069.82 |
| 2009-07-01 | $11.44 | $122,654,731.20 |
| 2009-08-03 | $11.79 | $126,383,338.91 |
| 2009-09-01 | $12.12 | $129,958,753.74 |
| 2009-10-01 | $11.65 | $124,936,794.65 |
| 2009-11-02 | $11.96 | $128,201,490.50 |
| 2009-12-01 | $13.02 | $139,599,837.65 |
| 2010-01-04 | $12.96 | $138,972,283.53 |
| 2010-02-01 | $12.78 | $137,051,264.00 |
| 2010-03-01 | $12.88 | $138,128,611.79 |
| 2010-04-01 | $13.34 | $143,005,741.68 |
| 2010-05-03 | $12.92 | $138,496,813.58 |
| 2010-06-01 | $12.31 | $131,992,577.46 |
| 2010-07-01 | $11.69 | $125,305,769.65 |
| 2010-08-02 | $12.43 | $133,264,730.19 |
| 2010-09-01 | $12.45 | $133,495,993.42 |
| 2010-10-01 | $12.97 | $139,128,892.07 |
| 2010-11-01 | $13.21 | $141,606,822.80 |
| 2010-12-01 | $13.30 | $142,624,752.19 |
| 2011-01-03 | $13.34 | $143,047,460.19 |
| 2011-02-01 | $13.77 | $147,689,080.49 |
| 2011-03-01 | $12.73 | $136,521,000.57 |
| 2011-04-01 | $12.83 | $137,637,343.80 |
| 2011-05-02 | $13.55 | $145,321,521.85 |
| 2011-06-01 | $13.46 | $144,317,239.30 |
| 2011-07-01 | $13.26 | $142,218,620.75 |
| 2011-08-01 | $13.04 | $139,854,227.25 |
| 2011-09-01 | $13.14 | $140,947,158.11 |
| 2011-10-03 | $12.97 | $139,101,085.72 |
| 2011-11-01 | $14.04 | $150,533,199.48 |
| 2011-12-01 | $14.63 | $156,905,688.63 |
| 2012-01-03 | $15.15 | $162,520,522.63 |
| 2012-02-01 | $15.62 | $167,505,119.68 |
| 2012-03-01 | $14.77 | $158,454,735.63 |
| 2012-04-02 | $15.52 | $166,404,630.49 |
| 2012-05-01 | $14.94 | $160,195,302.67 |
| 2012-06-01 | $16.69 | $178,976,149.86 |
| 2012-07-02 | $17.66 | $189,352,461.73 |
| 2012-08-01 | $18.74 | $201,012,224.96 |
| 2012-09-04 | $18.82 | $201,798,408.67 |
| 2012-10-01 | $18.95 | $203,281,758.90 |
| 2012-11-01 | $18.80 | $201,635,663.16 |
| 2012-12-03 | $18.26 | $195,844,223.66 |
| 2013-01-02 | $17.82 | $191,135,050.32 |
| 2013-02-01 | $18.14 | $194,586,706.89 |
| 2013-03-01 | $18.46 | $198,038,278.92 |
| 2013-04-01 | $19.54 | $209,568,976.97 |
| 2013-05-01 | $20.22 | $216,876,960.72 |
| 2013-06-03 | $19.72 | $211,554,539.90 |
| 2013-07-01 | $19.44 | $208,481,095.86 |
| 2013-08-01 | $20.38 | $218,628,051.28 |
| 2013-09-03 | $19.05 | $204,378,078.69 |
| 2013-10-01 | $19.29 | $206,937,987.79 |
| 2013-11-01 | $20.21 | $216,724,946.52 |
| 2013-12-02 | $21.26 | $228,086,585.73 |
| 2014-01-02 | $20.81 | $223,192,813.16 |
| 2014-02-03 | $19.16 | $205,516,002.34 |
| 2014-03-03 | $19.55 | $209,646,536.03 |
| 2014-04-01 | $20.37 | $218,543,922.72 |
| 2014-05-01 | $21.15 | $226,885,839.98 |
| 2014-06-02 | $20.50 | $219,870,273.95 |
| 2014-07-01 | $20.10 | $215,631,883.29 |
| 2014-08-01 | $19.64 | $210,648,895.56 |
| 2014-09-02 | $20.36 | $218,409,790.02 |
| 2014-10-01 | $20.46 | $219,477,501.13 |
| 2014-11-03 | $20.50 | $219,939,894.30 |
| 2014-12-01 | $23.18 | $248,601,085.83 |
| 2015-01-02 | $23.22 | $249,063,053.31 |
| 2015-02-02 | $23.17 | $248,513,226.57 |
| 2015-03-02 | $22.69 | $243,440,147.26 |
| 2015-04-01 | $21.95 | $235,423,354.16 |
| 2015-05-01 | $21.37 | $229,269,802.39 |
| 2015-06-01 | $20.45 | $219,358,026.09 |
| 2015-07-01 | $19.67 | $210,993,229.43 |
| 2015-08-03 | $19.75 | $211,874,945.00 |
| 2015-09-01 | $17.58 | $188,615,418.03 |
| 2015-10-01 | $17.71 | $189,946,261.53 |
| 2015-11-02 | $15.87 | $170,264,043.83 |
| 2015-12-01 | $16.25 | $174,343,569.96 |
| 2016-01-04 | $17.07 | $183,166,141.61 |
| 2016-02-01 | $18.75 | $201,167,867.67 |
| 2016-03-01 | $18.46 | $198,069,347.62 |
| 2016-04-01 | $19.33 | $207,342,785.41 |
| 2016-05-02 | $18.92 | $202,930,239.90 |
| 2016-06-01 | $19.88 | $213,217,914.42 |
| 2016-07-01 | $20.53 | $220,205,231.71 |
| 2016-08-01 | $20.80 | $223,139,947.89 |
| 2016-09-01 | $20.68 | $221,806,078.54 |
| 2016-10-03 | $20.44 | $219,279,636.20 |
| 2016-11-01 | $19.67 | $211,028,327.38 |
| 2016-12-01 | $20.06 | $215,201,161.18 |
| 2017-01-03 | $19.63 | $210,577,758.90 |
| 2017-02-01 | $18.93 | $203,126,058.20 |
| 2017-03-01 | $20.14 | $216,069,755.97 |
| 2017-04-03 | $20.69 | $221,923,039.94 |
| 2017-05-01 | $21.67 | $232,428,565.51 |
| 2017-06-01 | $23.14 | $248,229,842.16 |
| 2017-07-03 | $21.85 | $234,390,223.36 |
| 2017-08-01 | $23.34 | $250,378,144.37 |
| 2017-09-01 | $22.86 | $245,287,382.73 |
| 2017-10-02 | $22.89 | $245,538,740.22 |
| 2017-11-01 | $25.66 | $275,242,266.26 |
| 2017-12-01 | $28.40 | $304,695,499.87 |
| 2018-01-02 | $28.91 | $310,203,872.80 |
| 2018-02-01 | $30.95 | $332,009,427.76 |
| 2018-03-01 | $26.13 | $280,283,304.65 |
| 2018-04-02 | $25.24 | $270,782,267.68 |
| 2018-05-01 | $25.79 | $276,670,588.28 |
| 2018-06-01 | $24.64 | $264,336,198.47 |
| 2018-07-02 | $24.94 | $267,554,256.73 |
| 2018-08-01 | $26.20 | $281,060,411.90 |
| 2018-09-04 | $28.48 | $305,504,034.09 |
| 2018-10-01 | $28.19 | $302,429,465.82 |
| 2018-11-01 | $30.03 | $322,229,319.17 |
| 2018-12-03 | $29.49 | $316,367,533.92 |
| 2019-01-02 | $28.02 | $300,668,286.68 |
| 2019-02-01 | $28.18 | $302,344,288.42 |
| 2019-03-01 | $29.40 | $315,455,684.38 |
| 2019-04-01 | $29.53 | $316,797,852.70 |
| 2019-05-01 | $30.60 | $328,263,392.68 |
| 2019-06-03 | $30.94 | $331,961,668.31 |
| 2019-07-01 | $33.57 | $360,157,830.88 |
| 2019-08-01 | $33.19 | $356,121,628.25 |
| 2019-09-03 | $34.96 | $375,085,648.43 |
| 2019-10-01 | $35.94 | $385,589,318.18 |
| 2019-11-01 | $35.87 | $384,837,854.03 |
| 2019-12-02 | $36.37 | $390,270,075.42 |
| 2020-01-02 | $36.43 | $390,904,155.41 |
| 2020-02-03 | $35.00 | $375,556,814.58 |
| 2020-03-02 | $35.50 | $380,849,307.14 |
| 2020-04-01 | $35.12 | $376,791,490.93 |
| 2020-05-01 | $37.82 | $405,776,382.51 |
| 2020-06-01 | $38.31 | $411,010,715.16 |
| 2020-07-01 | $36.99 | $396,853,842.73 |
| 2020-08-03 | $39.96 | $428,718,434.33 |
| 2020-09-01 | $45.80 | $491,375,321.67 |
| 2020-10-01 | $44.40 | $476,361,006.11 |
| 2020-11-02 | $43.57 | $467,439,322.54 |
| 2020-12-01 | $47.36 | $508,191,650.76 |
| 2021-01-04 | $45.63 | $489,633,440.20 |
| 2021-02-01 | $43.37 | $465,374,964.85 |
| 2021-03-01 | $40.91 | $438,977,901.20 |
| 2021-04-01 | $42.41 | $455,072,620.77 |
| 2021-05-03 | $44.45 | $476,884,257.87 |
| 2021-06-01 | $44.48 | $477,208,440.95 |
| 2021-07-01 | $43.74 | $469,326,843.47 |
| 2021-08-02 | $44.65 | $479,096,887.30 |
| 2021-09-01 | $46.57 | $499,659,885.51 |
| 2021-10-01 | $43.19 | $463,381,687.19 |
| 2021-11-01 | $47.20 | $506,457,966.05 |
| 2021-12-01 | $43.22 | $463,687,797.50 |
| 2022-01-03 | $45.77 | $491,050,352.81 |
| 2022-02-01 | $44.58 | $478,354,990.95 |
| 2022-03-01 | $43.03 | $461,653,792.80 |
| 2022-04-01 | $47.96 | $514,626,858.53 |
| 2022-05-02 | $48.27 | $517,933,520.61 |
| 2022-06-01 | $39.99 | $429,076,783.47 |
| 2022-07-01 | $39.09 | $419,432,619.21 |
| 2022-08-01 | $42.25 | $453,328,812.20 |
| 2022-09-01 | $43.05 | $461,968,520.76 |
| 2022-10-03 | $42.43 | $455,270,735.31 |
| 2022-11-01 | $45.36 | $486,738,483.30 |
| 2022-12-01 | $49.10 | $526,863,069.80 |
| 2023-01-03 | $46.15 | $495,161,431.35 |
| 2023-02-01 | $46.49 | $498,851,973.36 |
| 2023-03-01 | $45.04 | $483,267,053.38 |
| 2023-04-03 | $47.98 | $514,817,226.80 |
| 2023-05-01 | $48.91 | $524,858,995.57 |
| 2023-06-01 | $47.75 | $512,326,161.21 |
| 2023-07-03 | $51.24 | $549,828,044.73 |
| 2023-08-01 | $51.54 | $552,991,791.87 |
| 2023-09-01 | $52.52 | $563,538,821.59 |
| 2023-10-02 | $52.04 | $558,412,680.16 |
| 2023-11-01 | $53.59 | $575,050,937.80 |
| 2023-12-01 | $50.17 | $538,324,261.05 |
| 2024-01-02 | $51.97 | $557,653,974.91 |
| 2024-02-01 | $54.91 | $589,232,767.11 |
| 2024-03-01 | $57.51 | $617,135,776.09 |
| 2024-04-01 | $58.93 | $632,306,248.34 |
| 2024-05-01 | $57.80 | $620,188,024.48 |
| 2024-06-03 | $64.87 | $696,043,095.37 |
| 2024-07-01 | $66.50 | $713,598,513.68 |
| 2024-08-01 | $68.78 | $738,027,589.06 |
| 2024-09-03 | $76.27 | $818,398,098.29 |
| 2024-10-01 | $80.32 | $861,880,121.88 |
| 2024-11-01 | $81.23 | $871,638,029.20 |
| 2024-12-02 | $91.56 | $982,462,792.59 |
| 2025-01-02 | $89.15 | $956,580,805.76 |
| 2025-02-03 | $98.60 | $1,057,979,354.47 |
| 2025-03-03 | $96.66 | $1,037,254,423.15 |
| 2025-04-01 | $88.23 | $946,740,878.55 |
| 2025-05-01 | $96.75 | $1,038,186,607.52 |
| 2025-06-02 | $99.34 | $1,065,911,090.63 |
| 2025-07-01 | $97.81 | $1,049,566,042.24 |
| 2025-08-01 | $98.06 | $1,052,238,036.21 |
| 2025-09-02 | $97.65 | $1,047,843,099.58 |
| 2025-10-01 | $101.75 | $1,091,856,721.57 |
| 2025-11-03 | $101.38 | $1,087,895,509.50 |
| 2025-12-01 | $111.30 | $1,194,340,921.27 |
| 2026-01-02 | $112.76 | $1,209,975,076.75 |
| 2026-02-02 | $124.06 | $1,331,231,065.84 |
Want to test other tickers with this strategy? Try another ticker.