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 2026-09-20.
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
2026-09-20 - $1,152,570,464.72
Over 54 years, portfolio value grew from $1,000.00 to $1,152,570,464.72.
| Total Invested | $649,000.00 |
| Final Portfolio Value | $1,152,570,464.72 |
| Total Gain | 177,491.75% |
| Annualized Return | 19.76% |
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 177,491.75%, with an annualized return of 19.76%.
Drawdown and Risk
The maximum drawdown recorded during this period was 50.53%. This drawdown began after a peak asset of $11,200,696.92 on 1987-08-21, and reached its lowest point on 1987-12-03 when the asset fell to $5,541,212.90. 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 - $11,200,696.92
📉 1987-12-03 - $5,541,212.90
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 | $6,716.45 |
| 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 | $6,508.50 |
| 1973-08-01 | $0.01 | $10,475.81 |
| 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 | $14,234.91 |
| 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 | $22,380.15 |
| 1974-09-03 | $0.01 | $20,081.75 |
| 1974-10-01 | $0.00 | $16,599.41 |
| 1974-11-01 | $0.00 | $17,438.99 |
| 1974-12-02 | $0.00 | $14,163.81 |
| 1975-01-02 | $0.00 | $15,715.36 |
| 1975-02-03 | $0.01 | $24,966.49 |
| 1975-03-03 | $0.00 | $23,922.01 |
| 1975-04-01 | $0.01 | $34,801.51 |
| 1975-05-01 | $0.01 | $31,175.93 |
| 1975-06-02 | $0.01 | $39,231.01 |
| 1975-07-01 | $0.01 | $47,760.75 |
| 1975-08-01 | $0.01 | $46,372.13 |
| 1975-09-02 | $0.01 | $46,883.30 |
| 1975-10-01 | $0.01 | $48,439.42 |
| 1975-11-03 | $0.01 | $60,657.96 |
| 1975-12-01 | $0.01 | $64,250.84 |
| 1976-01-02 | $0.01 | $55,849.95 |
| 1976-02-02 | $0.01 | $60,073.50 |
| 1976-03-01 | $0.01 | $67,626.41 |
| 1976-04-01 | $0.01 | $73,708.65 |
| 1976-05-03 | $0.01 | $65,703.37 |
| 1976-06-01 | $0.01 | $60,992.00 |
| 1976-07-01 | $0.01 | $66,149.83 |
| 1976-08-02 | $0.01 | $60,062.78 |
| 1976-09-01 | $0.01 | $72,473.07 |
| 1976-10-01 | $0.01 | $75,401.95 |
| 1976-11-01 | $0.01 | $71,457.90 |
| 1976-12-01 | $0.01 | $76,844.35 |
| 1977-01-03 | $0.01 | $77,972.27 |
| 1977-02-01 | $0.01 | $73,172.07 |
| 1977-03-01 | $0.01 | $72,867.45 |
| 1977-04-01 | $0.01 | $72,665.92 |
| 1977-05-02 | $0.01 | $65,592.41 |
| 1977-06-01 | $0.01 | $73,426.63 |
| 1977-07-01 | $0.01 | $80,213.23 |
| 1977-08-01 | $0.01 | $84,027.47 |
| 1977-09-01 | $0.01 | $92,145.72 |
| 1977-10-03 | $0.01 | $100,628.58 |
| 1977-11-01 | $0.01 | $97,251.49 |
| 1977-12-01 | $0.01 | $117,684.91 |
| 1978-01-03 | $0.01 | $120,918.13 |
| 1978-02-01 | $0.01 | $118,166.58 |
| 1978-03-01 | $0.01 | $119,920.54 |
| 1978-04-03 | $0.01 | $111,340.99 |
| 1978-05-01 | $0.02 | $148,677.11 |
| 1978-06-01 | $0.02 | $146,563.61 |
| 1978-07-03 | $0.02 | $149,479.24 |
| 1978-08-01 | $0.02 | $156,013.91 |
| 1978-09-01 | $0.02 | $174,081.09 |
| 1978-10-02 | $0.02 | $182,301.76 |
| 1978-11-01 | $0.02 | $155,875.20 |
| 1978-12-01 | $0.02 | $152,002.04 |
| 1979-01-02 | $0.02 | $149,288.36 |
| 1979-02-01 | $0.02 | $154,408.33 |
| 1979-03-01 | $0.02 | $157,902.35 |
| 1979-04-02 | $0.02 | $163,587.87 |
| 1979-05-01 | $0.02 | $173,016.99 |
| 1979-06-01 | $0.02 | $175,715.63 |
| 1979-07-02 | $0.02 | $168,664.48 |
| 1979-08-01 | $0.02 | $181,714.04 |
| 1979-09-04 | $0.02 | $233,411.42 |
| 1979-10-01 | $0.02 | $221,344.18 |
| 1979-11-01 | $0.02 | $209,222.97 |
| 1979-12-03 | $0.03 | $248,900.42 |
| 1980-01-02 | $0.02 | $238,042.66 |
| 1980-02-01 | $0.03 | $253,253.25 |
| 1980-03-03 | $0.02 | $223,040.21 |
| 1980-04-01 | $0.02 | $212,230.56 |
| 1980-05-01 | $0.02 | $242,128.02 |
| 1980-06-02 | $0.02 | $245,846.99 |
| 1980-07-01 | $0.03 | $278,533.18 |
| 1980-08-01 | $0.03 | $317,097.85 |
| 1980-09-02 | $0.04 | $354,668.19 |
| 1980-10-01 | $0.04 | $388,916.27 |
| 1980-11-03 | $0.04 | $373,252.27 |
| 1980-12-01 | $0.04 | $423,460.02 |
| 1981-01-02 | $0.05 | $473,682.10 |
| 1981-02-02 | $0.04 | $424,131.71 |
| 1981-03-02 | $0.05 | $481,428.43 |
| 1981-04-01 | $0.05 | $558,686.76 |
| 1981-05-01 | $0.06 | $582,334.70 |
| 1981-06-01 | $0.06 | $579,553.84 |
| 1981-07-01 | $0.06 | $585,313.62 |
| 1981-08-03 | $0.06 | $574,912.03 |
| 1981-09-01 | $0.05 | $540,721.24 |
| 1981-10-01 | $0.06 | $581,846.06 |
| 1981-11-02 | $0.06 | $665,011.52 |
| 1981-12-01 | $0.07 | $677,643.51 |
| 1982-01-04 | $0.06 | $661,166.68 |
| 1982-02-01 | $0.07 | $685,500.81 |
| 1982-03-01 | $0.06 | $647,553.87 |
| 1982-04-01 | $0.07 | $733,989.40 |
| 1982-05-03 | $0.08 | $813,283.33 |
| 1982-06-01 | $0.07 | $767,252.56 |
| 1982-07-01 | $0.08 | $818,797.94 |
| 1982-08-02 | $0.08 | $859,160.85 |
| 1982-09-01 | $0.10 | $999,574.45 |
| 1982-10-01 | $0.11 | $1,130,950.05 |
| 1982-11-01 | $0.12 | $1,250,579.65 |
| 1982-12-01 | $0.15 | $1,564,223.49 |
| 1983-01-03 | $0.15 | $1,530,912.12 |
| 1983-02-01 | $0.14 | $1,500,186.68 |
| 1983-03-01 | $0.15 | $1,572,625.32 |
| 1983-04-04 | $0.17 | $1,826,173.67 |
| 1983-05-02 | $0.18 | $1,938,573.85 |
| 1983-06-01 | $0.22 | $2,277,933.61 |
| 1983-07-01 | $0.24 | $2,543,957.29 |
| 1983-08-01 | $0.24 | $2,560,904.17 |
| 1983-09-01 | $0.24 | $2,516,338.67 |
| 1983-10-03 | $0.25 | $2,653,143.21 |
| 1983-11-01 | $0.24 | $2,558,245.85 |
| 1983-12-01 | $0.25 | $2,655,180.71 |
| 1984-01-03 | $0.23 | $2,458,390.11 |
| 1984-02-01 | $0.21 | $2,227,160.37 |
| 1984-03-01 | $0.20 | $2,116,001.91 |
| 1984-04-02 | $0.20 | $2,152,247.68 |
| 1984-05-01 | $0.21 | $2,249,616.35 |
| 1984-06-01 | $0.23 | $2,411,305.28 |
| 1984-07-02 | $0.25 | $2,673,197.08 |
| 1984-08-01 | $0.26 | $2,730,557.02 |
| 1984-09-04 | $0.27 | $2,831,658.93 |
| 1984-10-01 | $0.25 | $2,663,247.40 |
| 1984-11-01 | $0.26 | $2,761,094.20 |
| 1984-12-03 | $0.24 | $2,568,332.81 |
| 1985-01-02 | $0.23 | $2,483,824.89 |
| 1985-02-01 | $0.28 | $2,978,352.70 |
| 1985-03-01 | $0.28 | $2,963,164.95 |
| 1985-04-01 | $0.28 | $2,944,412.79 |
| 1985-05-01 | $0.28 | $2,953,523.09 |
| 1985-06-03 | $0.33 | $3,465,712.99 |
| 1985-07-01 | $0.34 | $3,593,157.39 |
| 1985-08-01 | $0.31 | $3,268,989.64 |
| 1985-09-03 | $0.31 | $3,323,357.54 |
| 1985-10-01 | $0.30 | $3,185,886.92 |
| 1985-11-01 | $0.32 | $3,423,177.98 |
| 1985-12-02 | $0.37 | $3,913,201.18 |
| 1986-01-02 | $0.38 | $4,016,676.91 |
| 1986-02-03 | $0.40 | $4,262,600.44 |
| 1986-03-03 | $0.42 | $4,475,912.57 |
| 1986-04-01 | $0.47 | $5,070,328.45 |
| 1986-05-01 | $0.49 | $5,251,243.26 |
| 1986-06-02 | $0.59 | $6,250,141.12 |
| 1986-07-01 | $0.65 | $6,911,524.22 |
| 1986-08-01 | $0.57 | $6,077,250.38 |
| 1986-09-02 | $0.55 | $5,903,565.24 |
| 1986-10-01 | $0.53 | $5,642,188.74 |
| 1986-11-03 | $0.56 | $5,954,827.09 |
| 1986-12-01 | $0.58 | $6,234,694.83 |
| 1987-01-02 | $0.57 | $6,142,527.77 |
| 1987-02-02 | $0.62 | $6,652,677.50 |
| 1987-03-02 | $0.68 | $7,310,726.77 |
| 1987-04-01 | $0.70 | $7,467,499.62 |
| 1987-05-01 | $0.68 | $7,304,014.00 |
| 1987-06-01 | $0.72 | $7,732,724.96 |
| 1987-07-01 | $0.83 | $8,827,883.51 |
| 1987-08-03 | $0.92 | $9,817,081.27 |
| 1987-09-01 | $0.97 | $10,418,689.60 |
| 1987-10-01 | $0.95 | $10,122,950.77 |
| 1987-11-02 | $0.71 | $7,617,945.67 |
| 1987-12-01 | $0.58 | $6,233,864.99 |
| 1988-01-04 | $0.67 | $7,201,374.10 |
| 1988-02-01 | $0.67 | $7,169,333.33 |
| 1988-03-01 | $0.72 | $7,665,910.02 |
| 1988-04-04 | $0.68 | $7,280,105.39 |
| 1988-05-02 | $0.69 | $7,413,478.12 |
| 1988-06-01 | $0.72 | $7,745,429.68 |
| 1988-07-01 | $0.75 | $8,022,204.29 |
| 1988-08-01 | $0.81 | $8,653,045.69 |
| 1988-09-01 | $0.74 | $7,901,925.01 |
| 1988-10-03 | $0.80 | $8,600,151.39 |
| 1988-11-01 | $0.78 | $8,335,514.80 |
| 1988-12-01 | $0.74 | $7,971,205.89 |
| 1989-01-03 | $0.75 | $8,082,675.25 |
| 1989-02-01 | $0.84 | $9,015,009.97 |
| 1989-03-01 | $0.78 | $8,383,960.85 |
| 1989-04-03 | $0.81 | $8,731,838.15 |
| 1989-05-01 | $0.87 | $9,366,069.63 |
| 1989-06-01 | $0.96 | $10,267,004.86 |
| 1989-07-03 | $0.95 | $10,182,004.41 |
| 1989-08-01 | $1.06 | $11,351,423.49 |
| 1989-09-01 | $1.05 | $11,233,463.59 |
| 1989-10-02 | $1.02 | $10,967,000.69 |
| 1989-11-01 | $1.02 | $10,934,565.73 |
| 1989-12-01 | $1.11 | $11,938,736.74 |
| 1990-01-02 | $1.18 | $12,624,131.79 |
| 1990-02-01 | $1.05 | $11,285,697.54 |
| 1990-03-01 | $1.11 | $11,956,475.93 |
| 1990-04-02 | $1.18 | $12,646,040.89 |
| 1990-05-01 | $1.26 | $13,485,639.36 |
| 1990-06-01 | $1.46 | $15,667,154.78 |
| 1990-07-02 | $1.56 | $16,795,028.78 |
| 1990-08-01 | $1.53 | $16,392,935.47 |
| 1990-09-04 | $1.44 | $15,473,498.53 |
| 1990-10-01 | $1.45 | $15,541,779.90 |
| 1990-11-01 | $1.35 | $14,533,572.53 |
| 1990-12-03 | $1.55 | $16,620,407.52 |
| 1991-01-02 | $1.50 | $16,168,713.28 |
| 1991-02-01 | $1.68 | $18,056,073.26 |
| 1991-03-01 | $1.81 | $19,471,920.96 |
| 1991-04-01 | $1.95 | $20,911,565.77 |
| 1991-05-01 | $2.07 | $22,194,236.28 |
| 1991-06-03 | $2.12 | $22,802,353.46 |
| 1991-07-01 | $2.19 | $23,568,958.59 |
| 1991-08-01 | $2.38 | $25,595,957.64 |
| 1991-09-03 | $2.50 | $26,903,054.16 |
| 1991-10-01 | $2.41 | $25,890,117.56 |
| 1991-11-01 | $2.31 | $24,877,149.50 |
| 1991-12-02 | $2.50 | $26,906,174.84 |
| 1992-01-02 | $2.98 | $32,004,120.31 |
| 1992-02-03 | $2.76 | $29,636,947.08 |
| 1992-03-02 | $2.72 | $29,231,965.30 |
| 1992-04-01 | $2.67 | $28,719,756.29 |
| 1992-05-01 | $2.60 | $27,907,921.49 |
| 1992-06-01 | $2.68 | $28,857,243.94 |
| 1992-07-01 | $2.71 | $29,089,423.56 |
| 1992-08-03 | $2.83 | $30,378,747.65 |
| 1992-09-01 | $2.89 | $31,086,142.03 |
| 1992-10-01 | $2.98 | $32,037,388.97 |
| 1992-11-02 | $3.11 | $33,463,766.70 |
| 1992-12-01 | $3.24 | $34,822,308.65 |
| 1993-01-04 | $3.18 | $34,172,615.97 |
| 1993-02-01 | $3.33 | $35,804,130.05 |
| 1993-03-01 | $3.34 | $35,873,055.29 |
| 1993-04-01 | $3.15 | $33,868,062.34 |
| 1993-05-03 | $2.66 | $28,564,411.80 |
| 1993-06-01 | $2.85 | $30,605,739.75 |
| 1993-07-01 | $2.61 | $28,055,963.73 |
| 1993-08-02 | $2.60 | $27,920,763.13 |
| 1993-09-01 | $2.61 | $28,092,713.75 |
| 1993-10-01 | $2.51 | $27,002,723.07 |
| 1993-11-01 | $2.65 | $28,503,869.65 |
| 1993-12-01 | $2.89 | $31,129,907.25 |
| 1994-01-03 | $2.59 | $27,854,061.82 |
| 1994-02-01 | $2.74 | $29,493,547.21 |
| 1994-03-01 | $2.84 | $30,586,905.27 |
| 1994-04-04 | $2.58 | $27,762,022.58 |
| 1994-05-02 | $2.57 | $27,626,258.39 |
| 1994-06-01 | $2.33 | $25,028,747.31 |
| 1994-07-01 | $2.51 | $26,992,247.02 |
| 1994-08-01 | $2.57 | $27,678,320.52 |
| 1994-09-01 | $2.51 | $27,040,574.93 |
| 1994-10-03 | $2.37 | $25,531,692.40 |
| 1994-11-01 | $2.41 | $25,944,496.54 |
| 1994-12-01 | $2.30 | $24,753,833.44 |
| 1995-01-03 | $2.13 | $22,967,049.72 |
| 1995-02-01 | $2.40 | $25,856,128.65 |
| 1995-03-01 | $2.49 | $26,819,832.34 |
| 1995-04-03 | $2.66 | $28,666,454.73 |
| 1995-05-01 | $2.36 | $25,359,791.61 |
| 1995-06-01 | $2.53 | $27,290,343.62 |
| 1995-07-03 | $2.72 | $29,278,641.38 |
| 1995-08-01 | $2.67 | $28,727,226.59 |
| 1995-09-01 | $2.56 | $27,540,296.54 |
| 1995-10-02 | $2.54 | $27,402,894.21 |
| 1995-11-01 | $2.29 | $24,635,923.83 |
| 1995-12-01 | $2.50 | $26,906,311.07 |
| 1996-01-02 | $2.40 | $25,797,757.96 |
| 1996-02-01 | $2.24 | $24,134,371.49 |
| 1996-03-01 | $2.23 | $23,996,682.92 |
| 1996-04-01 | $2.43 | $26,135,844.29 |
| 1996-05-01 | $2.50 | $26,970,980.96 |
| 1996-06-03 | $2.68 | $28,918,336.95 |
| 1996-07-01 | $2.57 | $27,723,502.74 |
| 1996-08-01 | $2.53 | $27,306,566.38 |
| 1996-09-03 | $2.75 | $29,593,926.85 |
| 1996-10-01 | $2.70 | $29,036,549.32 |
| 1996-11-01 | $2.73 | $29,456,343.68 |
| 1996-12-02 | $2.64 | $28,480,114.25 |
| 1997-01-02 | $2.39 | $25,743,311.67 |
| 1997-02-03 | $2.43 | $26,164,045.12 |
| 1997-03-03 | $2.80 | $30,222,570.47 |
| 1997-04-01 | $2.89 | $31,136,733.40 |
| 1997-05-01 | $2.94 | $31,698,752.89 |
| 1997-06-02 | $3.16 | $34,084,169.94 |
| 1997-07-01 | $3.54 | $38,160,430.13 |
| 1997-08-01 | $3.83 | $41,253,631.36 |
| 1997-09-02 | $3.93 | $42,379,115.27 |
| 1997-10-01 | $3.86 | $41,610,694.99 |
| 1997-11-03 | $3.80 | $40,907,615.19 |
| 1997-12-01 | $4.27 | $46,048,478.98 |
| 1998-01-02 | $4.12 | $44,433,765.14 |
| 1998-02-02 | $4.27 | $46,056,949.42 |
| 1998-03-02 | $4.91 | $52,899,496.57 |
| 1998-04-01 | $5.40 | $58,208,168.92 |
| 1998-05-01 | $5.31 | $57,220,180.57 |
| 1998-06-01 | $5.92 | $63,861,577.23 |
| 1998-07-01 | $6.35 | $68,476,827.05 |
| 1998-08-03 | $6.47 | $69,751,143.20 |
| 1998-09-01 | $6.48 | $69,893,637.94 |
| 1998-10-01 | $5.59 | $60,207,311.26 |
| 1998-11-02 | $7.24 | $77,987,157.94 |
| 1998-12-01 | $7.87 | $84,859,032.69 |
| 1999-01-04 | $8.49 | $91,470,537.29 |
| 1999-02-01 | $8.89 | $95,867,839.09 |
| 1999-03-01 | $9.04 | $97,428,752.17 |
| 1999-04-01 | $9.82 | $105,907,418.50 |
| 1999-05-03 | $9.72 | $104,772,650.36 |
| 1999-06-01 | $9.15 | $98,669,043.94 |
| 1999-07-01 | $10.07 | $108,593,663.84 |
| 1999-08-02 | $8.94 | $96,370,770.57 |
| 1999-09-01 | $9.49 | $102,341,675.53 |
| 1999-10-01 | $10.20 | $109,993,335.27 |
| 1999-11-01 | $11.88 | $128,065,643.92 |
| 1999-12-01 | $12.37 | $133,367,107.66 |
| 2000-01-03 | $14.12 | $152,229,124.14 |
| 2000-02-01 | $12.40 | $133,717,750.46 |
| 2000-03-01 | $10.36 | $111,646,083.31 |
| 2000-04-03 | $12.95 | $139,591,535.13 |
| 2000-05-01 | $12.26 | $132,178,124.77 |
| 2000-06-01 | $12.06 | $130,040,254.51 |
| 2000-07-03 | $12.05 | $129,897,816.92 |
| 2000-08-01 | $11.55 | $124,474,488.07 |
| 2000-09-01 | $10.33 | $111,342,881.90 |
| 2000-10-02 | $9.81 | $105,751,528.42 |
| 2000-11-01 | $9.90 | $106,752,883.24 |
| 2000-12-01 | $10.86 | $117,043,271.56 |
| 2001-01-02 | $11.44 | $123,343,587.66 |
| 2001-02-01 | $11.83 | $127,522,871.45 |
| 2001-03-01 | $10.26 | $110,673,368.35 |
| 2001-04-02 | $10.77 | $116,109,983.03 |
| 2001-05-01 | $11.38 | $122,668,455.27 |
| 2001-06-01 | $11.00 | $118,588,200.46 |
| 2001-07-02 | $10.59 | $114,235,834.20 |
| 2001-08-01 | $11.72 | $126,314,898.19 |
| 2001-09-04 | $10.32 | $111,252,687.03 |
| 2001-10-01 | $10.61 | $114,438,345.11 |
| 2001-11-01 | $11.14 | $120,142,917.61 |
| 2001-12-03 | $11.64 | $125,525,514.59 |
| 2002-01-02 | $12.40 | $133,674,750.54 |
| 2002-02-01 | $12.66 | $136,462,028.76 |
| 2002-03-01 | $13.41 | $144,637,926.45 |
| 2002-04-01 | $12.73 | $137,317,107.60 |
| 2002-05-01 | $12.14 | $130,954,884.68 |
| 2002-06-03 | $11.36 | $122,540,627.63 |
| 2002-07-01 | $11.65 | $125,584,440.71 |
| 2002-08-01 | $10.15 | $109,425,704.06 |
| 2002-09-03 | $11.10 | $119,745,950.45 |
| 2002-10-01 | $11.09 | $119,542,837.14 |
| 2002-11-01 | $11.69 | $126,109,300.32 |
| 2002-12-02 | $11.66 | $125,717,297.64 |
| 2003-01-02 | $11.08 | $119,467,361.06 |
| 2003-02-03 | $10.32 | $111,295,427.58 |
| 2003-03-03 | $10.26 | $110,648,129.01 |
| 2003-04-01 | $11.27 | $121,578,413.80 |
| 2003-05-01 | $12.03 | $129,743,429.24 |
| 2003-06-02 | $11.28 | $121,673,137.70 |
| 2003-07-01 | $11.71 | $126,264,048.14 |
| 2003-08-01 | $11.91 | $128,402,408.92 |
| 2003-09-02 | $12.91 | $139,206,215.51 |
| 2003-10-01 | $12.29 | $132,562,877.76 |
| 2003-11-03 | $12.74 | $137,380,524.92 |
| 2003-12-01 | $11.76 | $126,817,369.83 |
| 2004-01-02 | $11.30 | $121,912,642.71 |
| 2004-02-02 | $11.82 | $127,484,766.39 |
| 2004-03-01 | $13.07 | $140,912,604.06 |
| 2004-04-01 | $12.64 | $136,324,098.06 |
| 2004-05-03 | $12.25 | $132,096,317.89 |
| 2004-06-01 | $12.04 | $129,833,047.61 |
| 2004-07-01 | $11.24 | $121,216,006.67 |
| 2004-08-02 | $11.55 | $124,542,500.65 |
| 2004-09-01 | $11.46 | $123,547,618.73 |
| 2004-10-01 | $11.56 | $124,722,298.45 |
| 2004-11-01 | $11.72 | $126,413,543.70 |
| 2004-12-01 | $11.50 | $123,996,585.27 |
| 2005-01-03 | $11.64 | $125,546,784.63 |
| 2005-02-01 | $11.48 | $123,806,387.24 |
| 2005-03-01 | $11.35 | $122,466,016.14 |
| 2005-04-01 | $10.72 | $115,629,326.14 |
| 2005-05-02 | $10.46 | $112,821,592.56 |
| 2005-06-01 | $10.52 | $113,468,006.07 |
| 2005-07-01 | $10.60 | $114,321,370.06 |
| 2005-08-01 | $10.87 | $117,282,298.87 |
| 2005-09-01 | $9.91 | $106,893,736.22 |
| 2005-10-03 | $9.64 | $103,949,166.32 |
| 2005-11-01 | $10.35 | $111,622,892.99 |
| 2005-12-01 | $10.58 | $114,094,370.74 |
| 2006-01-03 | $10.21 | $110,153,465.74 |
| 2006-02-01 | $10.19 | $109,940,018.83 |
| 2006-03-01 | $9.97 | $107,582,081.34 |
| 2006-04-03 | $10.37 | $111,855,823.81 |
| 2006-05-01 | $10.18 | $109,847,905.62 |
| 2006-06-01 | $10.77 | $116,138,223.03 |
| 2006-07-03 | $10.58 | $114,171,162.71 |
| 2006-08-01 | $9.81 | $105,819,970.03 |
| 2006-09-01 | $10.15 | $109,497,960.03 |
| 2006-10-02 | $10.82 | $116,702,494.60 |
| 2006-11-01 | $10.91 | $117,691,196.92 |
| 2006-12-01 | $10.24 | $110,512,716.49 |
| 2007-01-03 | $10.66 | $114,984,437.79 |
| 2007-02-01 | $10.71 | $115,541,623.28 |
| 2007-03-01 | $10.73 | $115,808,629.58 |
| 2007-04-02 | $10.68 | $115,173,390.11 |
| 2007-05-01 | $10.89 | $117,434,109.28 |
| 2007-06-01 | $11.19 | $120,763,015.83 |
| 2007-07-02 | $10.94 | $117,981,117.44 |
| 2007-08-01 | $10.46 | $112,831,283.60 |
| 2007-09-04 | $9.85 | $106,237,385.28 |
| 2007-10-01 | $10.11 | $109,108,999.96 |
| 2007-11-01 | $10.01 | $108,030,497.45 |
| 2007-12-03 | $10.89 | $117,453,116.50 |
| 2008-01-02 | $10.71 | $115,592,824.66 |
| 2008-02-01 | $11.69 | $126,142,591.10 |
| 2008-03-03 | $11.40 | $122,964,177.90 |
| 2008-04-01 | $12.41 | $133,926,539.36 |
| 2008-05-01 | $13.33 | $143,808,705.96 |
| 2008-06-02 | $13.18 | $142,252,782.49 |
| 2008-07-01 | $13.15 | $141,830,975.95 |
| 2008-08-01 | $13.31 | $143,622,531.58 |
| 2008-09-02 | $13.80 | $148,947,079.07 |
| 2008-10-01 | $13.81 | $148,973,135.18 |
| 2008-11-03 | $12.95 | $139,760,074.78 |
| 2008-12-01 | $12.27 | $132,369,751.20 |
| 2009-01-02 | $13.29 | $143,401,332.27 |
| 2009-02-02 | $10.82 | $116,793,497.74 |
| 2009-03-02 | $11.17 | $120,481,153.33 |
| 2009-04-01 | $12.35 | $133,217,321.64 |
| 2009-05-01 | $11.70 | $126,232,095.44 |
| 2009-06-01 | $11.89 | $128,283,128.05 |
| 2009-07-01 | $11.37 | $122,654,762.99 |
| 2009-08-03 | $11.71 | $126,383,326.59 |
| 2009-09-01 | $12.04 | $129,958,781.54 |
| 2009-10-01 | $11.58 | $124,936,809.54 |
| 2009-11-02 | $11.88 | $128,201,470.29 |
| 2009-12-01 | $12.94 | $139,599,844.97 |
| 2010-01-04 | $12.88 | $138,972,229.66 |
| 2010-02-01 | $12.70 | $137,051,309.66 |
| 2010-03-01 | $12.80 | $138,128,585.72 |
| 2010-04-01 | $13.25 | $143,005,903.53 |
| 2010-05-03 | $12.83 | $138,496,773.29 |
| 2010-06-01 | $12.23 | $131,992,575.61 |
| 2010-07-01 | $11.61 | $125,305,776.00 |
| 2010-08-02 | $12.35 | $133,264,747.80 |
| 2010-09-01 | $12.37 | $133,496,026.24 |
| 2010-10-01 | $12.89 | $139,128,850.38 |
| 2010-11-01 | $13.12 | $141,606,807.86 |
| 2010-12-01 | $13.22 | $142,624,749.82 |
| 2011-01-03 | $13.25 | $143,047,498.24 |
| 2011-02-01 | $13.68 | $147,689,090.98 |
| 2011-03-01 | $12.65 | $136,521,035.02 |
| 2011-04-01 | $12.75 | $137,637,327.76 |
| 2011-05-02 | $13.47 | $145,321,513.65 |
| 2011-06-01 | $13.37 | $144,317,241.52 |
| 2011-07-01 | $13.18 | $142,218,591.42 |
| 2011-08-01 | $12.96 | $139,854,254.59 |
| 2011-09-01 | $13.06 | $140,947,222.34 |
| 2011-10-03 | $12.89 | $139,101,080.10 |
| 2011-11-01 | $13.95 | $150,533,187.67 |
| 2011-12-01 | $14.54 | $156,905,676.78 |
| 2012-01-03 | $15.06 | $162,520,482.15 |
| 2012-02-01 | $15.52 | $167,505,164.40 |
| 2012-03-01 | $14.68 | $158,454,729.66 |
| 2012-04-02 | $15.42 | $166,404,509.28 |
| 2012-05-01 | $14.84 | $160,195,282.66 |
| 2012-06-01 | $16.58 | $178,976,135.31 |
| 2012-07-02 | $17.54 | $189,352,538.39 |
| 2012-08-01 | $18.62 | $201,012,248.61 |
| 2012-09-04 | $18.70 | $201,798,368.11 |
| 2012-10-01 | $18.83 | $203,281,729.32 |
| 2012-11-01 | $18.68 | $201,635,705.82 |
| 2012-12-03 | $18.14 | $195,844,250.88 |
| 2013-01-02 | $17.71 | $191,135,098.75 |
| 2013-02-01 | $18.03 | $194,586,742.26 |
| 2013-03-01 | $18.35 | $198,038,321.15 |
| 2013-04-01 | $19.42 | $209,568,964.81 |
| 2013-05-01 | $20.09 | $216,876,972.85 |
| 2013-06-03 | $19.60 | $211,554,642.18 |
| 2013-07-01 | $19.31 | $208,481,054.61 |
| 2013-08-01 | $20.25 | $218,628,077.56 |
| 2013-09-03 | $18.93 | $204,378,125.63 |
| 2013-10-01 | $19.17 | $206,937,962.62 |
| 2013-11-01 | $20.08 | $216,724,857.21 |
| 2013-12-02 | $21.13 | $228,086,577.36 |
| 2014-01-02 | $20.68 | $223,192,702.20 |
| 2014-02-03 | $19.04 | $205,515,977.19 |
| 2014-03-03 | $19.42 | $209,646,496.03 |
| 2014-04-01 | $20.25 | $218,543,917.07 |
| 2014-05-01 | $21.02 | $226,885,831.23 |
| 2014-06-02 | $20.37 | $219,870,260.72 |
| 2014-07-01 | $19.98 | $215,631,865.25 |
| 2014-08-01 | $19.51 | $210,648,825.46 |
| 2014-09-02 | $20.23 | $218,409,680.69 |
| 2014-10-01 | $20.33 | $219,477,555.00 |
| 2014-11-03 | $20.37 | $219,939,839.16 |
| 2014-12-01 | $23.03 | $248,601,119.74 |
| 2015-01-02 | $23.07 | $249,063,016.64 |
| 2015-02-02 | $23.02 | $248,513,244.18 |
| 2015-03-02 | $22.55 | $243,440,178.34 |
| 2015-04-01 | $21.81 | $235,423,430.80 |
| 2015-05-01 | $21.24 | $229,269,765.67 |
| 2015-06-01 | $20.32 | $219,358,013.02 |
| 2015-07-01 | $19.55 | $210,993,311.37 |
| 2015-08-03 | $19.63 | $211,874,870.20 |
| 2015-09-01 | $17.47 | $188,615,405.39 |
| 2015-10-01 | $17.60 | $189,946,337.22 |
| 2015-11-02 | $15.77 | $170,264,098.27 |
| 2015-12-01 | $16.15 | $174,343,704.29 |
| 2016-01-04 | $16.97 | $183,166,096.02 |
| 2016-02-01 | $18.63 | $201,167,762.03 |
| 2016-03-01 | $18.35 | $198,069,312.33 |
| 2016-04-01 | $19.21 | $207,342,701.89 |
| 2016-05-02 | $18.80 | $202,930,239.63 |
| 2016-06-01 | $19.75 | $213,217,920.26 |
| 2016-07-01 | $20.40 | $220,205,250.01 |
| 2016-08-01 | $20.67 | $223,139,869.08 |
| 2016-09-01 | $20.55 | $221,805,982.82 |
| 2016-10-03 | $20.31 | $219,279,589.24 |
| 2016-11-01 | $19.55 | $211,028,299.30 |
| 2016-12-01 | $19.93 | $215,201,115.85 |
| 2017-01-03 | $19.50 | $210,577,814.17 |
| 2017-02-01 | $18.81 | $203,126,097.70 |
| 2017-03-01 | $20.01 | $216,069,724.24 |
| 2017-04-03 | $20.56 | $221,923,045.60 |
| 2017-05-01 | $21.53 | $232,428,519.78 |
| 2017-06-01 | $22.99 | $248,229,862.01 |
| 2017-07-03 | $21.71 | $234,390,240.13 |
| 2017-08-01 | $23.19 | $250,377,993.57 |
| 2017-09-01 | $22.72 | $245,287,363.90 |
| 2017-10-02 | $22.74 | $245,538,730.06 |
| 2017-11-01 | $25.49 | $275,242,240.08 |
| 2017-12-01 | $28.22 | $304,695,469.34 |
| 2018-01-02 | $28.73 | $310,203,782.35 |
| 2018-02-01 | $30.75 | $332,009,476.96 |
| 2018-03-01 | $25.96 | $280,283,376.34 |
| 2018-04-02 | $25.08 | $270,782,290.68 |
| 2018-05-01 | $25.63 | $276,670,561.04 |
| 2018-06-01 | $24.48 | $264,336,284.30 |
| 2018-07-02 | $24.78 | $267,554,256.41 |
| 2018-08-01 | $26.03 | $281,060,415.87 |
| 2018-09-04 | $28.30 | $305,504,025.33 |
| 2018-10-01 | $28.01 | $302,429,414.76 |
| 2018-11-01 | $29.84 | $322,229,460.68 |
| 2018-12-03 | $29.30 | $316,367,615.11 |
| 2019-01-02 | $27.85 | $300,668,287.18 |
| 2019-02-01 | $28.00 | $302,344,267.33 |
| 2019-03-01 | $29.22 | $315,455,767.15 |
| 2019-04-01 | $29.34 | $316,797,867.91 |
| 2019-05-01 | $30.40 | $328,263,450.80 |
| 2019-06-03 | $30.74 | $331,961,649.70 |
| 2019-07-01 | $33.36 | $360,157,987.32 |
| 2019-08-01 | $32.98 | $356,121,735.69 |
| 2019-09-03 | $34.74 | $375,085,543.89 |
| 2019-10-01 | $35.71 | $385,589,329.10 |
| 2019-11-01 | $35.64 | $384,837,768.68 |
| 2019-12-02 | $36.14 | $390,270,142.85 |
| 2020-01-02 | $36.20 | $390,904,259.03 |
| 2020-02-03 | $34.78 | $375,556,961.01 |
| 2020-03-02 | $35.27 | $380,849,292.91 |
| 2020-04-01 | $34.90 | $376,791,455.37 |
| 2020-05-01 | $37.58 | $405,776,391.30 |
| 2020-06-01 | $38.06 | $411,010,686.93 |
| 2020-07-01 | $36.75 | $396,853,654.77 |
| 2020-08-03 | $39.70 | $428,718,504.15 |
| 2020-09-01 | $45.51 | $491,375,262.44 |
| 2020-10-01 | $44.12 | $476,361,052.87 |
| 2020-11-02 | $43.29 | $467,439,308.37 |
| 2020-12-01 | $47.06 | $508,191,401.37 |
| 2021-01-04 | $45.35 | $489,633,466.39 |
| 2021-02-01 | $43.10 | $465,374,925.98 |
| 2021-03-01 | $40.65 | $438,977,895.18 |
| 2021-04-01 | $42.14 | $455,072,537.35 |
| 2021-05-03 | $44.16 | $476,884,296.40 |
| 2021-06-01 | $44.19 | $477,208,560.40 |
| 2021-07-01 | $43.46 | $469,326,688.69 |
| 2021-08-02 | $44.37 | $479,096,909.67 |
| 2021-09-01 | $46.27 | $499,659,821.06 |
| 2021-10-01 | $42.91 | $463,381,673.60 |
| 2021-11-01 | $46.90 | $506,457,969.97 |
| 2021-12-01 | $42.94 | $463,687,867.45 |
| 2022-01-03 | $45.48 | $491,050,260.91 |
| 2022-02-01 | $44.30 | $478,354,987.96 |
| 2022-03-01 | $42.75 | $461,653,743.11 |
| 2022-04-01 | $47.66 | $514,626,865.70 |
| 2022-05-02 | $47.97 | $517,933,570.95 |
| 2022-06-01 | $39.74 | $429,076,785.08 |
| 2022-07-01 | $38.84 | $419,432,533.71 |
| 2022-08-01 | $41.98 | $453,328,812.66 |
| 2022-09-01 | $42.78 | $461,968,501.18 |
| 2022-10-03 | $42.16 | $455,270,773.15 |
| 2022-11-01 | $45.08 | $486,738,505.71 |
| 2022-12-01 | $48.79 | $526,862,965.47 |
| 2023-01-03 | $45.86 | $495,161,447.56 |
| 2023-02-01 | $46.20 | $498,851,923.00 |
| 2023-03-01 | $44.75 | $483,267,147.29 |
| 2023-04-03 | $47.68 | $514,817,210.27 |
| 2023-05-01 | $48.61 | $524,859,071.38 |
| 2023-06-01 | $47.44 | $512,326,169.03 |
| 2023-07-03 | $50.92 | $549,827,986.03 |
| 2023-08-01 | $51.21 | $552,991,771.84 |
| 2023-09-01 | $52.19 | $563,538,815.54 |
| 2023-10-02 | $51.71 | $558,412,648.68 |
| 2023-11-01 | $53.25 | $575,050,864.71 |
| 2023-12-01 | $49.85 | $538,324,278.51 |
| 2024-01-02 | $51.64 | $557,653,994.73 |
| 2024-02-01 | $54.57 | $589,232,772.66 |
| 2024-03-01 | $57.15 | $617,135,715.81 |
| 2024-04-01 | $58.55 | $632,306,355.37 |
| 2024-05-01 | $57.43 | $620,188,027.78 |
| 2024-06-03 | $64.46 | $696,043,070.12 |
| 2024-07-01 | $66.08 | $713,598,560.10 |
| 2024-08-01 | $68.34 | $738,027,649.23 |
| 2024-09-03 | $75.79 | $818,397,923.56 |
| 2024-10-01 | $79.81 | $861,880,099.99 |
| 2024-11-01 | $80.72 | $871,637,773.07 |
| 2024-12-02 | $90.98 | $982,462,872.25 |
| 2025-01-02 | $88.58 | $956,580,834.96 |
| 2025-02-03 | $97.97 | $1,057,979,421.92 |
| 2025-03-03 | $96.05 | $1,037,254,326.05 |
| 2025-04-01 | $87.67 | $946,740,842.79 |
| 2025-05-01 | $96.14 | $1,038,186,666.17 |
| 2025-06-02 | $98.71 | $1,065,911,055.52 |
| 2025-07-01 | $97.19 | $1,049,566,134.66 |
| 2025-08-01 | $97.44 | $1,052,238,001.08 |
| 2025-09-02 | $97.03 | $1,047,843,165.03 |
| 2025-10-01 | $101.11 | $1,091,856,696.70 |
| 2025-11-03 | $100.74 | $1,087,895,463.69 |
| 2025-12-01 | $110.60 | $1,194,340,832.60 |
| 2026-01-02 | $112.05 | $1,209,975,098.74 |
| 2026-02-02 | $123.27 | $1,331,231,106.64 |
| 2026-03-02 | $126.30 | $1,363,852,996.71 |
| 2026-04-01 | $124.21 | $1,341,276,871.80 |
| 2026-05-01 | $131.04 | $1,415,040,584.23 |
| 2026-06-01 | $114.33 | $1,234,599,234.63 |
| 2026-07-01 | $108.56 | $1,172,331,600.40 |
| 2026-08-03 | $110.45 | $1,192,693,773.29 |
| 2026-09-01 | $105.92 | $1,143,823,270.62 |
Want to test other tickers with this strategy? Try another ticker.