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 2025-07-19.
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
2025-07-19 - $1,015,485,244.41
Over 53 years, portfolio value grew from $1,000.00 to $1,015,485,244.41.
| Total Invested | $635,000.00 |
| Final Portfolio Value | $1,015,485,244.41 |
| Total Gain | 159,818.94% |
| Annualized Return | 19.97% |
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 159,818.94%, with an annualized return of 19.97%.
Drawdown and Risk
The maximum drawdown recorded during this period was 50.53%. This drawdown began after a peak asset of $11,200,702.15 on 1987-08-21, and reached its lowest point on 1987-12-03 when the asset fell to $5,541,210.79. 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 - $11,200,702.15
📉 1987-12-03 - $5,541,210.79
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 | $6,832.54 |
| 1973-06-01 | $0.01 | $7,755.66 |
| 1973-07-02 | $0.01 | $6,508.50 |
| 1973-08-01 | $0.01 | $10,475.80 |
| 1973-09-04 | $0.01 | $11,015.36 |
| 1973-10-01 | $0.01 | $12,331.98 |
| 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 | $17,892.63 |
| 1974-07-01 | $0.01 | $21,243.75 |
| 1974-08-01 | $0.01 | $22,380.16 |
| 1974-09-03 | $0.01 | $20,081.76 |
| 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 | $15,715.35 |
| 1975-02-03 | $0.01 | $24,966.52 |
| 1975-03-03 | $0.00 | $23,922.00 |
| 1975-04-01 | $0.01 | $34,801.50 |
| 1975-05-01 | $0.01 | $31,175.94 |
| 1975-06-02 | $0.01 | $39,230.99 |
| 1975-07-01 | $0.01 | $47,760.78 |
| 1975-08-01 | $0.01 | $46,372.14 |
| 1975-09-02 | $0.01 | $46,883.29 |
| 1975-10-01 | $0.01 | $48,439.39 |
| 1975-11-03 | $0.01 | $60,657.96 |
| 1975-12-01 | $0.01 | $64,250.79 |
| 1976-01-02 | $0.01 | $55,849.89 |
| 1976-02-02 | $0.01 | $60,073.50 |
| 1976-03-01 | $0.01 | $67,626.43 |
| 1976-04-01 | $0.01 | $73,708.65 |
| 1976-05-03 | $0.01 | $65,703.35 |
| 1976-06-01 | $0.01 | $60,992.01 |
| 1976-07-01 | $0.01 | $66,149.88 |
| 1976-08-02 | $0.01 | $60,062.74 |
| 1976-09-01 | $0.01 | $72,473.08 |
| 1976-10-01 | $0.01 | $75,401.95 |
| 1976-11-01 | $0.01 | $71,457.87 |
| 1976-12-01 | $0.01 | $76,844.32 |
| 1977-01-03 | $0.01 | $77,972.27 |
| 1977-02-01 | $0.01 | $73,172.06 |
| 1977-03-01 | $0.01 | $72,867.44 |
| 1977-04-01 | $0.01 | $72,665.98 |
| 1977-05-02 | $0.01 | $65,592.45 |
| 1977-06-01 | $0.01 | $73,426.59 |
| 1977-07-01 | $0.01 | $80,213.19 |
| 1977-08-01 | $0.01 | $84,027.46 |
| 1977-09-01 | $0.01 | $92,145.64 |
| 1977-10-03 | $0.01 | $100,628.57 |
| 1977-11-01 | $0.01 | $97,251.46 |
| 1977-12-01 | $0.01 | $117,684.88 |
| 1978-01-03 | $0.01 | $120,918.18 |
| 1978-02-01 | $0.01 | $118,166.62 |
| 1978-03-01 | $0.01 | $119,920.50 |
| 1978-04-03 | $0.01 | $111,340.89 |
| 1978-05-01 | $0.02 | $148,677.16 |
| 1978-06-01 | $0.02 | $146,563.67 |
| 1978-07-03 | $0.02 | $149,479.20 |
| 1978-08-01 | $0.02 | $156,013.89 |
| 1978-09-01 | $0.02 | $174,081.02 |
| 1978-10-02 | $0.02 | $182,301.72 |
| 1978-11-01 | $0.02 | $155,875.17 |
| 1978-12-01 | $0.02 | $152,001.81 |
| 1979-01-02 | $0.02 | $149,288.39 |
| 1979-02-01 | $0.02 | $154,408.20 |
| 1979-03-01 | $0.02 | $157,902.41 |
| 1979-04-02 | $0.02 | $163,587.85 |
| 1979-05-01 | $0.02 | $173,017.00 |
| 1979-06-01 | $0.02 | $175,715.68 |
| 1979-07-02 | $0.02 | $168,664.61 |
| 1979-08-01 | $0.02 | $181,713.94 |
| 1979-09-04 | $0.02 | $233,411.33 |
| 1979-10-01 | $0.02 | $221,344.11 |
| 1979-11-01 | $0.02 | $209,223.00 |
| 1979-12-03 | $0.03 | $248,900.40 |
| 1980-01-02 | $0.02 | $238,042.59 |
| 1980-02-01 | $0.03 | $253,253.30 |
| 1980-03-03 | $0.02 | $223,040.28 |
| 1980-04-01 | $0.02 | $212,230.58 |
| 1980-05-01 | $0.02 | $242,128.07 |
| 1980-06-02 | $0.02 | $245,846.82 |
| 1980-07-01 | $0.03 | $278,533.24 |
| 1980-08-01 | $0.03 | $317,097.72 |
| 1980-09-02 | $0.04 | $354,668.13 |
| 1980-10-01 | $0.04 | $388,916.37 |
| 1980-11-03 | $0.04 | $373,252.13 |
| 1980-12-01 | $0.04 | $423,460.49 |
| 1981-01-02 | $0.05 | $473,681.97 |
| 1981-02-02 | $0.04 | $424,131.40 |
| 1981-03-02 | $0.05 | $481,428.39 |
| 1981-04-01 | $0.06 | $558,686.79 |
| 1981-05-01 | $0.06 | $582,334.56 |
| 1981-06-01 | $0.06 | $579,553.83 |
| 1981-07-01 | $0.06 | $585,313.82 |
| 1981-08-03 | $0.06 | $574,912.23 |
| 1981-09-01 | $0.05 | $540,721.50 |
| 1981-10-01 | $0.06 | $581,846.19 |
| 1981-11-02 | $0.06 | $665,011.59 |
| 1981-12-01 | $0.07 | $677,643.33 |
| 1982-01-04 | $0.06 | $661,167.38 |
| 1982-02-01 | $0.07 | $685,500.99 |
| 1982-03-01 | $0.06 | $647,554.24 |
| 1982-04-01 | $0.07 | $733,989.70 |
| 1982-05-03 | $0.08 | $813,282.72 |
| 1982-06-01 | $0.07 | $767,253.14 |
| 1982-07-01 | $0.08 | $818,798.12 |
| 1982-08-02 | $0.08 | $859,160.78 |
| 1982-09-01 | $0.10 | $999,573.73 |
| 1982-10-01 | $0.11 | $1,130,950.04 |
| 1982-11-01 | $0.12 | $1,250,580.05 |
| 1982-12-01 | $0.15 | $1,564,222.71 |
| 1983-01-03 | $0.15 | $1,530,912.89 |
| 1983-02-01 | $0.14 | $1,500,186.94 |
| 1983-03-01 | $0.15 | $1,572,626.78 |
| 1983-04-04 | $0.18 | $1,826,174.36 |
| 1983-05-02 | $0.19 | $1,938,574.98 |
| 1983-06-01 | $0.22 | $2,277,933.64 |
| 1983-07-01 | $0.24 | $2,543,956.08 |
| 1983-08-01 | $0.25 | $2,560,903.48 |
| 1983-09-01 | $0.24 | $2,516,339.51 |
| 1983-10-03 | $0.25 | $2,653,142.85 |
| 1983-11-01 | $0.24 | $2,558,247.21 |
| 1983-12-01 | $0.25 | $2,655,180.35 |
| 1984-01-03 | $0.23 | $2,458,388.20 |
| 1984-02-01 | $0.21 | $2,227,160.44 |
| 1984-03-01 | $0.20 | $2,116,001.27 |
| 1984-04-02 | $0.21 | $2,152,246.71 |
| 1984-05-01 | $0.21 | $2,249,617.04 |
| 1984-06-01 | $0.23 | $2,411,305.62 |
| 1984-07-02 | $0.25 | $2,673,197.73 |
| 1984-08-01 | $0.26 | $2,730,557.89 |
| 1984-09-04 | $0.27 | $2,831,658.50 |
| 1984-10-01 | $0.25 | $2,663,248.85 |
| 1984-11-01 | $0.26 | $2,761,092.87 |
| 1984-12-03 | $0.24 | $2,568,331.36 |
| 1985-01-02 | $0.24 | $2,483,822.04 |
| 1985-02-01 | $0.28 | $2,978,352.27 |
| 1985-03-01 | $0.28 | $2,963,167.15 |
| 1985-04-01 | $0.28 | $2,944,412.60 |
| 1985-05-01 | $0.28 | $2,953,523.04 |
| 1985-06-03 | $0.33 | $3,465,714.01 |
| 1985-07-01 | $0.34 | $3,593,158.83 |
| 1985-08-01 | $0.31 | $3,268,987.53 |
| 1985-09-03 | $0.32 | $3,323,358.52 |
| 1985-10-01 | $0.30 | $3,185,887.55 |
| 1985-11-01 | $0.32 | $3,423,177.62 |
| 1985-12-02 | $0.37 | $3,913,203.31 |
| 1986-01-02 | $0.38 | $4,016,676.93 |
| 1986-02-03 | $0.40 | $4,262,602.88 |
| 1986-03-03 | $0.42 | $4,475,912.34 |
| 1986-04-01 | $0.48 | $5,070,325.60 |
| 1986-05-01 | $0.50 | $5,251,242.23 |
| 1986-06-02 | $0.59 | $6,250,144.63 |
| 1986-07-01 | $0.65 | $6,911,525.99 |
| 1986-08-01 | $0.58 | $6,077,248.50 |
| 1986-09-02 | $0.56 | $5,903,569.73 |
| 1986-10-01 | $0.53 | $5,642,189.63 |
| 1986-11-03 | $0.56 | $5,954,824.93 |
| 1986-12-01 | $0.59 | $6,234,696.64 |
| 1987-01-02 | $0.58 | $6,142,530.55 |
| 1987-02-02 | $0.63 | $6,652,676.60 |
| 1987-03-02 | $0.69 | $7,310,730.97 |
| 1987-04-01 | $0.71 | $7,467,499.35 |
| 1987-05-01 | $0.69 | $7,304,013.10 |
| 1987-06-01 | $0.73 | $7,732,719.75 |
| 1987-07-01 | $0.83 | $8,827,884.21 |
| 1987-08-03 | $0.93 | $9,817,083.01 |
| 1987-09-01 | $0.98 | $10,418,679.92 |
| 1987-10-01 | $0.96 | $10,122,951.40 |
| 1987-11-02 | $0.72 | $7,617,944.90 |
| 1987-12-01 | $0.59 | $6,233,863.95 |
| 1988-01-04 | $0.68 | $7,201,375.38 |
| 1988-02-01 | $0.68 | $7,169,337.01 |
| 1988-03-01 | $0.72 | $7,665,915.99 |
| 1988-04-04 | $0.69 | $7,280,107.22 |
| 1988-05-02 | $0.70 | $7,413,475.61 |
| 1988-06-01 | $0.73 | $7,745,431.43 |
| 1988-07-01 | $0.76 | $8,022,208.17 |
| 1988-08-01 | $0.82 | $8,653,049.69 |
| 1988-09-01 | $0.75 | $7,901,922.74 |
| 1988-10-03 | $0.81 | $8,600,153.11 |
| 1988-11-01 | $0.79 | $8,335,512.37 |
| 1988-12-01 | $0.75 | $7,971,212.60 |
| 1989-01-03 | $0.76 | $8,082,674.13 |
| 1989-02-01 | $0.85 | $9,015,009.92 |
| 1989-03-01 | $0.79 | $8,383,962.16 |
| 1989-04-03 | $0.82 | $8,731,836.99 |
| 1989-05-01 | $0.88 | $9,366,065.59 |
| 1989-06-01 | $0.97 | $10,267,010.22 |
| 1989-07-03 | $0.96 | $10,182,005.27 |
| 1989-08-01 | $1.07 | $11,351,428.76 |
| 1989-09-01 | $1.06 | $11,233,461.14 |
| 1989-10-02 | $1.03 | $10,966,996.25 |
| 1989-11-01 | $1.03 | $10,934,567.05 |
| 1989-12-01 | $1.12 | $11,938,736.03 |
| 1990-01-02 | $1.19 | $12,624,129.74 |
| 1990-02-01 | $1.06 | $11,285,700.64 |
| 1990-03-01 | $1.13 | $11,956,475.17 |
| 1990-04-02 | $1.19 | $12,646,039.23 |
| 1990-05-01 | $1.27 | $13,485,637.72 |
| 1990-06-01 | $1.47 | $15,667,158.51 |
| 1990-07-02 | $1.58 | $16,795,009.80 |
| 1990-08-01 | $1.54 | $16,392,934.14 |
| 1990-09-04 | $1.46 | $15,473,504.51 |
| 1990-10-01 | $1.46 | $15,541,785.77 |
| 1990-11-01 | $1.37 | $14,533,581.72 |
| 1990-12-03 | $1.56 | $16,620,415.14 |
| 1991-01-02 | $1.52 | $16,168,722.28 |
| 1991-02-01 | $1.70 | $18,056,075.66 |
| 1991-03-01 | $1.83 | $19,471,920.32 |
| 1991-04-01 | $1.97 | $20,911,552.54 |
| 1991-05-01 | $2.09 | $22,194,232.98 |
| 1991-06-03 | $2.14 | $22,802,385.93 |
| 1991-07-01 | $2.22 | $23,568,962.72 |
| 1991-08-01 | $2.41 | $25,595,940.34 |
| 1991-09-03 | $2.53 | $26,903,061.29 |
| 1991-10-01 | $2.43 | $25,890,121.76 |
| 1991-11-01 | $2.34 | $24,877,158.29 |
| 1991-12-02 | $2.53 | $26,906,181.97 |
| 1992-01-02 | $3.01 | $32,004,141.76 |
| 1992-02-03 | $2.79 | $29,636,958.21 |
| 1992-03-02 | $2.75 | $29,231,970.19 |
| 1992-04-01 | $2.70 | $28,719,746.46 |
| 1992-05-01 | $2.62 | $27,907,935.77 |
| 1992-06-01 | $2.71 | $28,857,251.00 |
| 1992-07-01 | $2.73 | $29,089,411.28 |
| 1992-08-03 | $2.86 | $30,378,751.81 |
| 1992-09-01 | $2.92 | $31,086,139.33 |
| 1992-10-01 | $3.01 | $32,037,377.65 |
| 1992-11-02 | $3.15 | $33,463,768.21 |
| 1992-12-01 | $3.27 | $34,822,328.67 |
| 1993-01-04 | $3.21 | $34,172,611.33 |
| 1993-02-01 | $3.36 | $35,804,116.80 |
| 1993-03-01 | $3.37 | $35,873,056.21 |
| 1993-04-01 | $3.18 | $33,868,062.46 |
| 1993-05-03 | $2.68 | $28,564,409.79 |
| 1993-06-01 | $2.88 | $30,605,749.42 |
| 1993-07-01 | $2.64 | $28,055,967.52 |
| 1993-08-02 | $2.62 | $27,920,767.44 |
| 1993-09-01 | $2.64 | $28,092,704.94 |
| 1993-10-01 | $2.54 | $27,002,729.83 |
| 1993-11-01 | $2.68 | $28,503,887.27 |
| 1993-12-01 | $2.92 | $31,129,915.47 |
| 1994-01-03 | $2.62 | $27,854,075.71 |
| 1994-02-01 | $2.77 | $29,493,542.99 |
| 1994-03-01 | $2.87 | $30,586,903.39 |
| 1994-04-04 | $2.61 | $27,762,037.90 |
| 1994-05-02 | $2.59 | $27,626,254.40 |
| 1994-06-01 | $2.35 | $25,028,745.91 |
| 1994-07-01 | $2.54 | $26,992,249.12 |
| 1994-08-01 | $2.60 | $27,678,325.42 |
| 1994-09-01 | $2.54 | $27,040,588.08 |
| 1994-10-03 | $2.40 | $25,531,700.81 |
| 1994-11-01 | $2.44 | $25,944,512.22 |
| 1994-12-01 | $2.32 | $24,753,819.96 |
| 1995-01-03 | $2.16 | $22,967,044.31 |
| 1995-02-01 | $2.43 | $25,856,127.44 |
| 1995-03-01 | $2.52 | $26,819,852.28 |
| 1995-04-03 | $2.69 | $28,666,449.04 |
| 1995-05-01 | $2.38 | $25,359,789.46 |
| 1995-06-01 | $2.56 | $27,290,334.27 |
| 1995-07-03 | $2.75 | $29,278,637.28 |
| 1995-08-01 | $2.70 | $28,727,211.69 |
| 1995-09-01 | $2.59 | $27,540,282.00 |
| 1995-10-02 | $2.57 | $27,402,904.82 |
| 1995-11-01 | $2.31 | $24,635,922.40 |
| 1995-12-01 | $2.53 | $26,906,303.79 |
| 1996-01-02 | $2.42 | $25,797,756.95 |
| 1996-02-01 | $2.27 | $24,134,397.58 |
| 1996-03-01 | $2.25 | $23,996,686.12 |
| 1996-04-01 | $2.45 | $26,135,859.83 |
| 1996-05-01 | $2.53 | $26,970,976.02 |
| 1996-06-03 | $2.71 | $28,918,327.75 |
| 1996-07-01 | $2.60 | $27,723,497.10 |
| 1996-08-01 | $2.56 | $27,306,561.98 |
| 1996-09-03 | $2.78 | $29,593,929.41 |
| 1996-10-01 | $2.72 | $29,036,548.20 |
| 1996-11-01 | $2.76 | $29,456,340.27 |
| 1996-12-02 | $2.67 | $28,480,127.30 |
| 1997-01-02 | $2.42 | $25,743,306.12 |
| 1997-02-03 | $2.45 | $26,164,050.62 |
| 1997-03-03 | $2.84 | $30,222,569.84 |
| 1997-04-01 | $2.92 | $31,136,727.28 |
| 1997-05-01 | $2.97 | $31,698,751.71 |
| 1997-06-02 | $3.20 | $34,084,169.93 |
| 1997-07-01 | $3.58 | $38,160,446.29 |
| 1997-08-01 | $3.87 | $41,253,644.07 |
| 1997-09-02 | $3.97 | $42,379,110.59 |
| 1997-10-01 | $3.90 | $41,610,692.11 |
| 1997-11-03 | $3.84 | $40,907,631.68 |
| 1997-12-01 | $4.32 | $46,048,475.27 |
| 1998-01-02 | $4.17 | $44,433,754.63 |
| 1998-02-02 | $4.32 | $46,056,958.47 |
| 1998-03-02 | $4.96 | $52,899,490.26 |
| 1998-04-01 | $5.46 | $58,208,208.98 |
| 1998-05-01 | $5.37 | $57,220,207.63 |
| 1998-06-01 | $5.99 | $63,861,571.02 |
| 1998-07-01 | $6.42 | $68,476,838.19 |
| 1998-08-03 | $6.54 | $69,751,192.90 |
| 1998-09-01 | $6.55 | $69,893,643.76 |
| 1998-10-01 | $5.65 | $60,207,343.58 |
| 1998-11-02 | $7.31 | $77,987,188.21 |
| 1998-12-01 | $7.96 | $84,859,004.66 |
| 1999-01-04 | $8.58 | $91,470,577.98 |
| 1999-02-01 | $8.99 | $95,867,829.99 |
| 1999-03-01 | $9.14 | $97,428,824.70 |
| 1999-04-01 | $9.93 | $105,907,434.98 |
| 1999-05-03 | $9.82 | $104,772,650.53 |
| 1999-06-01 | $9.25 | $98,669,045.80 |
| 1999-07-01 | $10.18 | $108,593,658.33 |
| 1999-08-02 | $9.04 | $96,370,820.72 |
| 1999-09-01 | $9.60 | $102,341,676.83 |
| 1999-10-01 | $10.31 | $109,993,313.70 |
| 1999-11-01 | $12.01 | $128,065,679.24 |
| 1999-12-01 | $12.50 | $133,367,142.57 |
| 2000-01-03 | $14.27 | $152,229,202.31 |
| 2000-02-01 | $12.54 | $133,717,769.99 |
| 2000-03-01 | $10.47 | $111,646,034.68 |
| 2000-04-03 | $13.09 | $139,591,581.03 |
| 2000-05-01 | $12.39 | $132,178,122.11 |
| 2000-06-01 | $12.19 | $130,040,338.28 |
| 2000-07-03 | $12.18 | $129,897,863.25 |
| 2000-08-01 | $11.67 | $124,474,539.59 |
| 2000-09-01 | $10.44 | $111,342,886.71 |
| 2000-10-02 | $9.91 | $105,751,497.57 |
| 2000-11-01 | $10.01 | $106,752,910.28 |
| 2000-12-01 | $10.97 | $117,043,282.95 |
| 2001-01-02 | $11.56 | $123,343,627.80 |
| 2001-02-01 | $11.96 | $127,522,825.45 |
| 2001-03-01 | $10.38 | $110,673,390.33 |
| 2001-04-02 | $10.89 | $116,109,975.07 |
| 2001-05-01 | $11.50 | $122,668,523.92 |
| 2001-06-01 | $11.12 | $118,588,184.13 |
| 2001-07-02 | $10.71 | $114,235,896.68 |
| 2001-08-01 | $11.84 | $126,314,929.25 |
| 2001-09-04 | $10.43 | $111,252,738.15 |
| 2001-10-01 | $10.73 | $114,438,365.60 |
| 2001-11-01 | $11.26 | $120,142,964.78 |
| 2001-12-03 | $11.77 | $125,525,521.53 |
| 2002-01-02 | $12.53 | $133,674,728.68 |
| 2002-02-01 | $12.79 | $136,462,113.95 |
| 2002-03-01 | $13.56 | $144,637,933.90 |
| 2002-04-01 | $12.87 | $137,317,153.04 |
| 2002-05-01 | $12.28 | $130,954,892.24 |
| 2002-06-03 | $11.49 | $122,540,689.07 |
| 2002-07-01 | $11.77 | $125,584,459.86 |
| 2002-08-01 | $10.26 | $109,425,728.24 |
| 2002-09-03 | $11.22 | $119,745,924.01 |
| 2002-10-01 | $11.21 | $119,542,860.12 |
| 2002-11-01 | $11.82 | $126,109,304.59 |
| 2002-12-02 | $11.78 | $125,717,268.92 |
| 2003-01-02 | $11.20 | $119,467,293.65 |
| 2003-02-03 | $10.43 | $111,295,429.64 |
| 2003-03-03 | $10.37 | $110,648,204.53 |
| 2003-04-01 | $11.40 | $121,578,443.87 |
| 2003-05-01 | $12.16 | $129,743,415.96 |
| 2003-06-02 | $11.40 | $121,673,124.94 |
| 2003-07-01 | $11.83 | $126,264,099.76 |
| 2003-08-01 | $12.03 | $128,402,397.33 |
| 2003-09-02 | $13.05 | $139,206,168.24 |
| 2003-10-01 | $12.42 | $132,562,879.92 |
| 2003-11-03 | $12.88 | $137,380,506.09 |
| 2003-12-01 | $11.89 | $126,817,373.80 |
| 2004-01-02 | $11.43 | $121,912,629.45 |
| 2004-02-02 | $11.95 | $127,484,820.92 |
| 2004-03-01 | $13.21 | $140,912,608.61 |
| 2004-04-01 | $12.78 | $136,324,091.59 |
| 2004-05-03 | $12.38 | $132,096,362.22 |
| 2004-06-01 | $12.17 | $129,833,102.03 |
| 2004-07-01 | $11.36 | $121,215,989.49 |
| 2004-08-02 | $11.67 | $124,542,527.79 |
| 2004-09-01 | $11.58 | $123,547,638.08 |
| 2004-10-01 | $11.69 | $124,722,404.54 |
| 2004-11-01 | $11.85 | $126,413,572.59 |
| 2004-12-01 | $11.62 | $123,996,623.00 |
| 2005-01-03 | $11.77 | $125,546,844.65 |
| 2005-02-01 | $11.60 | $123,806,397.65 |
| 2005-03-01 | $11.48 | $122,465,996.88 |
| 2005-04-01 | $10.84 | $115,629,311.05 |
| 2005-05-02 | $10.57 | $112,821,629.31 |
| 2005-06-01 | $10.63 | $113,467,940.53 |
| 2005-07-01 | $10.71 | $114,321,377.59 |
| 2005-08-01 | $10.99 | $117,282,251.58 |
| 2005-09-01 | $10.02 | $106,893,704.05 |
| 2005-10-03 | $9.74 | $103,949,218.53 |
| 2005-11-01 | $10.46 | $111,622,867.86 |
| 2005-12-01 | $10.69 | $114,094,339.35 |
| 2006-01-03 | $10.32 | $110,153,462.58 |
| 2006-02-01 | $10.30 | $109,940,042.24 |
| 2006-03-01 | $10.08 | $107,582,112.07 |
| 2006-04-03 | $10.48 | $111,855,862.98 |
| 2006-05-01 | $10.29 | $109,847,904.84 |
| 2006-06-01 | $10.88 | $116,138,210.38 |
| 2006-07-03 | $10.70 | $114,171,152.56 |
| 2006-08-01 | $9.92 | $105,819,914.93 |
| 2006-09-01 | $10.26 | $109,497,945.42 |
| 2006-10-02 | $10.93 | $116,702,465.66 |
| 2006-11-01 | $11.03 | $117,691,224.66 |
| 2006-12-01 | $10.35 | $110,512,704.40 |
| 2007-01-03 | $10.77 | $114,984,434.30 |
| 2007-02-01 | $10.83 | $115,541,614.87 |
| 2007-03-01 | $10.85 | $115,808,645.79 |
| 2007-04-02 | $10.79 | $115,173,358.60 |
| 2007-05-01 | $11.00 | $117,434,103.15 |
| 2007-06-01 | $11.31 | $120,763,048.97 |
| 2007-07-02 | $11.05 | $117,981,133.88 |
| 2007-08-01 | $10.57 | $112,831,311.32 |
| 2007-09-04 | $9.95 | $106,237,436.57 |
| 2007-10-01 | $10.22 | $109,109,039.65 |
| 2007-11-01 | $10.12 | $108,030,440.00 |
| 2007-12-03 | $11.00 | $117,453,188.92 |
| 2008-01-02 | $10.83 | $115,592,847.34 |
| 2008-02-01 | $11.82 | $126,142,579.25 |
| 2008-03-03 | $11.52 | $122,964,159.66 |
| 2008-04-01 | $12.55 | $133,926,589.67 |
| 2008-05-01 | $13.47 | $143,808,633.55 |
| 2008-06-02 | $13.33 | $142,252,764.24 |
| 2008-07-01 | $13.29 | $141,830,944.82 |
| 2008-08-01 | $13.45 | $143,622,541.79 |
| 2008-09-02 | $13.95 | $148,947,085.29 |
| 2008-10-01 | $13.96 | $148,973,067.72 |
| 2008-11-03 | $13.09 | $139,760,028.66 |
| 2008-12-01 | $12.40 | $132,369,770.66 |
| 2009-01-02 | $13.43 | $143,401,229.41 |
| 2009-02-02 | $10.94 | $116,793,503.41 |
| 2009-03-02 | $11.29 | $120,481,136.58 |
| 2009-04-01 | $12.48 | $133,217,329.79 |
| 2009-05-01 | $11.82 | $126,232,123.76 |
| 2009-06-01 | $12.02 | $128,283,100.53 |
| 2009-07-01 | $11.49 | $122,654,767.80 |
| 2009-08-03 | $11.84 | $126,383,312.26 |
| 2009-09-01 | $12.17 | $129,958,741.34 |
| 2009-10-01 | $11.70 | $124,936,811.42 |
| 2009-11-02 | $12.01 | $128,201,430.65 |
| 2009-12-01 | $13.08 | $139,599,876.11 |
| 2010-01-04 | $13.02 | $138,972,252.21 |
| 2010-02-01 | $12.84 | $137,051,242.82 |
| 2010-03-01 | $12.94 | $138,128,622.36 |
| 2010-04-01 | $13.39 | $143,005,804.19 |
| 2010-05-03 | $12.97 | $138,496,754.74 |
| 2010-06-01 | $12.36 | $131,992,533.10 |
| 2010-07-01 | $11.74 | $125,305,771.86 |
| 2010-08-02 | $12.48 | $133,264,748.71 |
| 2010-09-01 | $12.50 | $133,496,005.91 |
| 2010-10-01 | $13.03 | $139,128,839.38 |
| 2010-11-01 | $13.26 | $141,606,876.65 |
| 2010-12-01 | $13.36 | $142,624,689.86 |
| 2011-01-03 | $13.40 | $143,047,514.36 |
| 2011-02-01 | $13.83 | $147,689,125.39 |
| 2011-03-01 | $12.79 | $136,520,985.18 |
| 2011-04-01 | $12.89 | $137,637,312.80 |
| 2011-05-02 | $13.61 | $145,321,485.43 |
| 2011-06-01 | $13.52 | $144,317,339.39 |
| 2011-07-01 | $13.32 | $142,218,648.88 |
| 2011-08-01 | $13.10 | $139,854,211.75 |
| 2011-09-01 | $13.20 | $140,947,239.41 |
| 2011-10-03 | $13.03 | $139,101,073.25 |
| 2011-11-01 | $14.10 | $150,533,207.45 |
| 2011-12-01 | $14.69 | $156,905,718.99 |
| 2012-01-03 | $15.22 | $162,520,528.40 |
| 2012-02-01 | $15.69 | $167,505,160.25 |
| 2012-03-01 | $14.84 | $158,454,746.30 |
| 2012-04-02 | $15.58 | $166,404,620.32 |
| 2012-05-01 | $15.00 | $160,195,269.31 |
| 2012-06-01 | $16.76 | $178,976,097.68 |
| 2012-07-02 | $17.73 | $189,352,473.15 |
| 2012-08-01 | $18.82 | $201,012,224.33 |
| 2012-09-04 | $18.90 | $201,798,426.98 |
| 2012-10-01 | $19.04 | $203,281,811.87 |
| 2012-11-01 | $18.88 | $201,635,707.18 |
| 2012-12-03 | $18.34 | $195,844,264.90 |
| 2013-01-02 | $17.90 | $191,135,075.30 |
| 2013-02-01 | $18.22 | $194,586,678.90 |
| 2013-03-01 | $18.55 | $198,038,259.50 |
| 2013-04-01 | $19.62 | $209,568,919.56 |
| 2013-05-01 | $20.31 | $216,876,903.10 |
| 2013-06-03 | $19.81 | $211,554,613.39 |
| 2013-07-01 | $19.52 | $208,481,089.04 |
| 2013-08-01 | $20.47 | $218,628,031.38 |
| 2013-09-03 | $19.14 | $204,378,023.49 |
| 2013-10-01 | $19.38 | $206,938,081.20 |
| 2013-11-01 | $20.29 | $216,724,865.60 |
| 2013-12-02 | $21.36 | $228,086,615.06 |
| 2014-01-02 | $20.90 | $223,192,794.70 |
| 2014-02-03 | $19.24 | $205,515,997.27 |
| 2014-03-03 | $19.63 | $209,646,533.86 |
| 2014-04-01 | $20.46 | $218,543,877.51 |
| 2014-05-01 | $21.25 | $226,885,769.99 |
| 2014-06-02 | $20.59 | $219,870,300.86 |
| 2014-07-01 | $20.19 | $215,631,978.52 |
| 2014-08-01 | $19.72 | $210,648,903.49 |
| 2014-09-02 | $20.45 | $218,409,679.21 |
| 2014-10-01 | $20.55 | $219,477,547.08 |
| 2014-11-03 | $20.59 | $219,939,863.87 |
| 2014-12-01 | $23.28 | $248,601,137.30 |
| 2015-01-02 | $23.32 | $249,063,111.75 |
| 2015-02-02 | $23.27 | $248,513,221.65 |
| 2015-03-02 | $22.79 | $243,440,223.08 |
| 2015-04-01 | $22.04 | $235,423,470.22 |
| 2015-05-01 | $21.47 | $229,269,779.87 |
| 2015-06-01 | $20.54 | $219,358,034.59 |
| 2015-07-01 | $19.76 | $210,993,328.21 |
| 2015-08-03 | $19.84 | $211,874,891.24 |
| 2015-09-01 | $17.66 | $188,615,387.21 |
| 2015-10-01 | $17.78 | $189,946,320.22 |
| 2015-11-02 | $15.94 | $170,264,132.66 |
| 2015-12-01 | $16.32 | $174,343,580.25 |
| 2016-01-04 | $17.15 | $183,166,173.98 |
| 2016-02-01 | $18.84 | $201,167,893.15 |
| 2016-03-01 | $18.54 | $198,069,339.00 |
| 2016-04-01 | $19.41 | $207,342,769.13 |
| 2016-05-02 | $19.00 | $202,930,234.40 |
| 2016-06-01 | $19.96 | $213,217,982.08 |
| 2016-07-01 | $20.62 | $220,205,256.46 |
| 2016-08-01 | $20.89 | $223,139,915.05 |
| 2016-09-01 | $20.77 | $221,806,079.64 |
| 2016-10-03 | $20.53 | $219,279,634.81 |
| 2016-11-01 | $19.76 | $211,028,305.67 |
| 2016-12-01 | $20.15 | $215,201,164.48 |
| 2017-01-03 | $19.72 | $210,577,815.52 |
| 2017-02-01 | $19.02 | $203,126,152.78 |
| 2017-03-01 | $20.23 | $216,069,754.84 |
| 2017-04-03 | $20.78 | $221,923,011.00 |
| 2017-05-01 | $21.76 | $232,428,538.28 |
| 2017-06-01 | $23.24 | $248,229,852.31 |
| 2017-07-03 | $21.94 | $234,390,270.15 |
| 2017-08-01 | $23.44 | $250,378,006.21 |
| 2017-09-01 | $22.96 | $245,287,378.89 |
| 2017-10-02 | $22.99 | $245,538,724.69 |
| 2017-11-01 | $25.77 | $275,242,270.40 |
| 2017-12-01 | $28.53 | $304,695,494.80 |
| 2018-01-02 | $29.04 | $310,203,877.65 |
| 2018-02-01 | $31.08 | $332,009,353.09 |
| 2018-03-01 | $26.24 | $280,283,350.72 |
| 2018-04-02 | $25.35 | $270,782,401.44 |
| 2018-05-01 | $25.90 | $276,670,624.24 |
| 2018-06-01 | $24.75 | $264,336,246.31 |
| 2018-07-02 | $25.05 | $267,554,255.71 |
| 2018-08-01 | $26.31 | $281,060,393.10 |
| 2018-09-04 | $28.60 | $305,504,009.46 |
| 2018-10-01 | $28.31 | $302,429,463.90 |
| 2018-11-01 | $30.17 | $322,229,325.93 |
| 2018-12-03 | $29.62 | $316,367,571.63 |
| 2019-01-02 | $28.15 | $300,668,253.70 |
| 2019-02-01 | $28.30 | $302,344,348.86 |
| 2019-03-01 | $29.53 | $315,455,717.59 |
| 2019-04-01 | $29.66 | $316,797,886.32 |
| 2019-05-01 | $30.73 | $328,263,443.75 |
| 2019-06-03 | $31.08 | $331,961,737.14 |
| 2019-07-01 | $33.72 | $360,157,979.77 |
| 2019-08-01 | $33.34 | $356,121,815.03 |
| 2019-09-03 | $35.11 | $375,085,680.42 |
| 2019-10-01 | $36.10 | $385,589,364.55 |
| 2019-11-01 | $36.03 | $384,837,798.67 |
| 2019-12-02 | $36.53 | $390,270,098.87 |
| 2020-01-02 | $36.59 | $390,904,149.09 |
| 2020-02-03 | $35.16 | $375,556,932.67 |
| 2020-03-02 | $35.65 | $380,849,339.14 |
| 2020-04-01 | $35.27 | $376,791,491.68 |
| 2020-05-01 | $37.99 | $405,776,552.89 |
| 2020-06-01 | $38.48 | $411,010,727.18 |
| 2020-07-01 | $37.15 | $396,853,841.33 |
| 2020-08-03 | $40.13 | $428,718,559.40 |
| 2020-09-01 | $46.00 | $491,375,277.00 |
| 2020-10-01 | $44.59 | $476,360,977.43 |
| 2020-11-02 | $43.76 | $467,439,398.94 |
| 2020-12-01 | $47.57 | $508,191,453.93 |
| 2021-01-04 | $45.83 | $489,633,468.26 |
| 2021-02-01 | $43.56 | $465,374,966.19 |
| 2021-03-01 | $41.09 | $438,977,907.85 |
| 2021-04-01 | $42.60 | $455,072,556.42 |
| 2021-05-03 | $44.64 | $476,884,260.95 |
| 2021-06-01 | $44.67 | $477,208,502.11 |
| 2021-07-01 | $43.93 | $469,326,712.79 |
| 2021-08-02 | $44.85 | $479,097,037.60 |
| 2021-09-01 | $46.77 | $499,659,923.94 |
| 2021-10-01 | $43.38 | $463,381,692.24 |
| 2021-11-01 | $47.41 | $506,458,125.07 |
| 2021-12-01 | $43.40 | $463,687,902.67 |
| 2022-01-03 | $45.97 | $491,050,370.57 |
| 2022-02-01 | $44.78 | $478,354,978.42 |
| 2022-03-01 | $43.21 | $461,653,935.01 |
| 2022-04-01 | $48.17 | $514,626,881.45 |
| 2022-05-02 | $48.48 | $517,933,558.31 |
| 2022-06-01 | $40.16 | $429,076,858.78 |
| 2022-07-01 | $39.26 | $419,432,606.04 |
| 2022-08-01 | $42.43 | $453,328,918.80 |
| 2022-09-01 | $43.24 | $461,968,539.54 |
| 2022-10-03 | $42.62 | $455,270,820.26 |
| 2022-11-01 | $45.56 | $486,738,558.17 |
| 2022-12-01 | $49.32 | $526,863,049.77 |
| 2023-01-03 | $46.35 | $495,161,389.67 |
| 2023-02-01 | $46.69 | $498,851,903.26 |
| 2023-03-01 | $45.24 | $483,267,119.24 |
| 2023-04-03 | $48.19 | $514,817,209.89 |
| 2023-05-01 | $49.13 | $524,859,136.47 |
| 2023-06-01 | $47.96 | $512,326,254.22 |
| 2023-07-03 | $51.47 | $549,828,068.34 |
| 2023-08-01 | $51.76 | $552,991,883.21 |
| 2023-09-01 | $52.75 | $563,538,905.98 |
| 2023-10-02 | $52.27 | $558,412,702.58 |
| 2023-11-01 | $53.83 | $575,051,010.01 |
| 2023-12-01 | $50.39 | $538,324,331.35 |
| 2024-01-02 | $52.20 | $557,654,017.07 |
| 2024-02-01 | $55.15 | $589,232,808.03 |
| 2024-03-01 | $57.77 | $617,135,865.55 |
| 2024-04-01 | $59.19 | $632,306,348.11 |
| 2024-05-01 | $58.05 | $620,188,101.67 |
| 2024-06-03 | $65.15 | $696,043,073.65 |
| 2024-07-01 | $66.79 | $713,598,660.41 |
| 2024-08-01 | $69.08 | $738,027,688.27 |
| 2024-09-03 | $76.60 | $818,398,220.87 |
| 2024-10-01 | $80.67 | $861,880,190.61 |
| 2024-11-01 | $81.59 | $871,638,027.41 |
| 2024-12-02 | $91.96 | $982,462,905.33 |
| 2025-01-02 | $89.54 | $956,580,869.06 |
| 2025-02-03 | $99.03 | $1,057,979,547.64 |
| 2025-03-03 | $97.09 | $1,037,254,498.77 |
| 2025-04-01 | $88.62 | $946,740,897.36 |
| 2025-05-01 | $97.18 | $1,038,186,703.75 |
| 2025-06-02 | $99.77 | $1,065,911,200.87 |
| 2025-07-01 | $98.24 | $1,049,566,176.10 |
Want to test other tickers with this strategy? Try another ticker.