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 2026-11-04.
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
2026-11-04 - $1,348,357,357.22
Over 54 years, portfolio value grew from $1,000.00 to $1,348,357,357.22.
| Total Invested | $651,000.00 |
| Final Portfolio Value | $1,348,357,357.22 |
| Total Gain | 207,020.95% |
| Annualized Return | 20.09% |
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 207,020.95%, with an annualized return of 20.09%.
Drawdown and Risk
The maximum drawdown recorded during this period was 50.53%. This drawdown began after a peak asset of $11,200,702.35 on 1987-08-21, and reached its lowest point on 1987-12-03 when the asset fell to $5,541,215.61. 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 - $11,200,702.35
📉 1987-12-03 - $5,541,215.61
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 | $5,291.97 |
| 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 | $12,331.97 |
| 1973-11-01 | $0.01 | $13,676.53 |
| 1973-12-03 | $0.01 | $9,844.90 |
| 1974-01-02 | $0.00 | $10,017.38 |
| 1974-02-01 | $0.01 | $14,234.91 |
| 1974-03-01 | $0.01 | $13,257.40 |
| 1974-04-01 | $0.01 | $14,405.70 |
| 1974-05-01 | $0.01 | $15,289.58 |
| 1974-06-03 | $0.01 | $17,892.62 |
| 1974-07-01 | $0.01 | $21,243.74 |
| 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 | $17,439.00 |
| 1974-12-02 | $0.00 | $14,163.80 |
| 1975-01-02 | $0.00 | $15,715.34 |
| 1975-02-03 | $0.01 | $24,966.50 |
| 1975-03-03 | $0.00 | $23,922.01 |
| 1975-04-01 | $0.01 | $34,801.50 |
| 1975-05-01 | $0.01 | $31,175.94 |
| 1975-06-02 | $0.01 | $39,230.98 |
| 1975-07-01 | $0.01 | $47,760.78 |
| 1975-08-01 | $0.01 | $46,372.14 |
| 1975-09-02 | $0.01 | $46,883.31 |
| 1975-10-01 | $0.01 | $48,439.37 |
| 1975-11-03 | $0.01 | $60,657.94 |
| 1975-12-01 | $0.01 | $64,250.79 |
| 1976-01-02 | $0.01 | $55,849.92 |
| 1976-02-02 | $0.01 | $60,073.47 |
| 1976-03-01 | $0.01 | $67,626.39 |
| 1976-04-01 | $0.01 | $73,708.63 |
| 1976-05-03 | $0.01 | $65,703.29 |
| 1976-06-01 | $0.01 | $60,991.99 |
| 1976-07-01 | $0.01 | $66,149.85 |
| 1976-08-02 | $0.01 | $60,062.74 |
| 1976-09-01 | $0.01 | $72,473.03 |
| 1976-10-01 | $0.01 | $75,401.84 |
| 1976-11-01 | $0.01 | $71,457.87 |
| 1976-12-01 | $0.01 | $76,844.41 |
| 1977-01-03 | $0.01 | $77,972.30 |
| 1977-02-01 | $0.01 | $73,172.03 |
| 1977-03-01 | $0.01 | $72,867.47 |
| 1977-04-01 | $0.01 | $72,665.92 |
| 1977-05-02 | $0.01 | $65,592.44 |
| 1977-06-01 | $0.01 | $73,426.61 |
| 1977-07-01 | $0.01 | $80,213.15 |
| 1977-08-01 | $0.01 | $84,027.45 |
| 1977-09-01 | $0.01 | $92,145.70 |
| 1977-10-03 | $0.01 | $100,628.61 |
| 1977-11-01 | $0.01 | $97,251.47 |
| 1977-12-01 | $0.01 | $117,684.86 |
| 1978-01-03 | $0.01 | $120,918.17 |
| 1978-02-01 | $0.01 | $118,166.60 |
| 1978-03-01 | $0.01 | $119,920.49 |
| 1978-04-03 | $0.01 | $111,340.96 |
| 1978-05-01 | $0.02 | $148,677.17 |
| 1978-06-01 | $0.02 | $146,563.75 |
| 1978-07-03 | $0.02 | $149,479.14 |
| 1978-08-01 | $0.02 | $156,013.94 |
| 1978-09-01 | $0.02 | $174,080.97 |
| 1978-10-02 | $0.02 | $182,301.80 |
| 1978-11-01 | $0.02 | $155,875.16 |
| 1978-12-01 | $0.02 | $152,001.89 |
| 1979-01-02 | $0.02 | $149,288.38 |
| 1979-02-01 | $0.02 | $154,408.20 |
| 1979-03-01 | $0.02 | $157,902.39 |
| 1979-04-02 | $0.02 | $163,587.87 |
| 1979-05-01 | $0.02 | $173,016.96 |
| 1979-06-01 | $0.02 | $175,715.73 |
| 1979-07-02 | $0.02 | $168,664.63 |
| 1979-08-01 | $0.02 | $181,713.96 |
| 1979-09-04 | $0.02 | $233,411.39 |
| 1979-10-01 | $0.02 | $221,343.99 |
| 1979-11-01 | $0.02 | $209,222.96 |
| 1979-12-03 | $0.03 | $248,900.55 |
| 1980-01-02 | $0.02 | $238,042.75 |
| 1980-02-01 | $0.03 | $253,253.00 |
| 1980-03-03 | $0.02 | $223,040.25 |
| 1980-04-01 | $0.02 | $212,230.55 |
| 1980-05-01 | $0.02 | $242,128.04 |
| 1980-06-02 | $0.02 | $245,846.81 |
| 1980-07-01 | $0.03 | $278,533.22 |
| 1980-08-01 | $0.03 | $317,097.89 |
| 1980-09-02 | $0.04 | $354,668.20 |
| 1980-10-01 | $0.04 | $388,916.35 |
| 1980-11-03 | $0.04 | $373,251.94 |
| 1980-12-01 | $0.04 | $423,460.00 |
| 1981-01-02 | $0.05 | $473,681.97 |
| 1981-02-02 | $0.04 | $424,131.45 |
| 1981-03-02 | $0.05 | $481,428.21 |
| 1981-04-01 | $0.05 | $558,686.55 |
| 1981-05-01 | $0.06 | $582,334.87 |
| 1981-06-01 | $0.06 | $579,553.59 |
| 1981-07-01 | $0.06 | $585,313.76 |
| 1981-08-03 | $0.06 | $574,912.32 |
| 1981-09-01 | $0.05 | $540,721.11 |
| 1981-10-01 | $0.06 | $581,846.01 |
| 1981-11-02 | $0.06 | $665,011.54 |
| 1981-12-01 | $0.07 | $677,643.92 |
| 1982-01-04 | $0.06 | $661,166.63 |
| 1982-02-01 | $0.07 | $685,500.52 |
| 1982-03-01 | $0.06 | $647,554.28 |
| 1982-04-01 | $0.07 | $733,989.81 |
| 1982-05-03 | $0.08 | $813,282.97 |
| 1982-06-01 | $0.07 | $767,252.98 |
| 1982-07-01 | $0.08 | $818,798.35 |
| 1982-08-02 | $0.08 | $859,161.11 |
| 1982-09-01 | $0.10 | $999,573.15 |
| 1982-10-01 | $0.11 | $1,130,950.24 |
| 1982-11-01 | $0.12 | $1,250,579.85 |
| 1982-12-01 | $0.15 | $1,564,223.38 |
| 1983-01-03 | $0.15 | $1,530,914.05 |
| 1983-02-01 | $0.14 | $1,500,186.73 |
| 1983-03-01 | $0.15 | $1,572,625.05 |
| 1983-04-04 | $0.17 | $1,826,174.35 |
| 1983-05-02 | $0.18 | $1,938,573.60 |
| 1983-06-01 | $0.22 | $2,277,932.89 |
| 1983-07-01 | $0.24 | $2,543,955.95 |
| 1983-08-01 | $0.24 | $2,560,903.31 |
| 1983-09-01 | $0.24 | $2,516,336.70 |
| 1983-10-03 | $0.25 | $2,653,143.61 |
| 1983-11-01 | $0.24 | $2,558,248.29 |
| 1983-12-01 | $0.25 | $2,655,181.11 |
| 1984-01-03 | $0.23 | $2,458,389.71 |
| 1984-02-01 | $0.21 | $2,227,161.54 |
| 1984-03-01 | $0.20 | $2,116,001.50 |
| 1984-04-02 | $0.20 | $2,152,247.43 |
| 1984-05-01 | $0.21 | $2,249,618.47 |
| 1984-06-01 | $0.23 | $2,411,306.62 |
| 1984-07-02 | $0.25 | $2,673,198.42 |
| 1984-08-01 | $0.26 | $2,730,556.78 |
| 1984-09-04 | $0.27 | $2,831,659.65 |
| 1984-10-01 | $0.25 | $2,663,247.80 |
| 1984-11-01 | $0.26 | $2,761,093.01 |
| 1984-12-03 | $0.24 | $2,568,332.73 |
| 1985-01-02 | $0.23 | $2,483,824.01 |
| 1985-02-01 | $0.28 | $2,978,351.21 |
| 1985-03-01 | $0.28 | $2,963,166.30 |
| 1985-04-01 | $0.28 | $2,944,412.56 |
| 1985-05-01 | $0.28 | $2,953,523.49 |
| 1985-06-03 | $0.33 | $3,465,715.31 |
| 1985-07-01 | $0.34 | $3,593,159.09 |
| 1985-08-01 | $0.31 | $3,268,987.51 |
| 1985-09-03 | $0.31 | $3,323,356.37 |
| 1985-10-01 | $0.30 | $3,185,887.65 |
| 1985-11-01 | $0.32 | $3,423,177.76 |
| 1985-12-02 | $0.37 | $3,913,203.84 |
| 1986-01-02 | $0.38 | $4,016,679.57 |
| 1986-02-03 | $0.40 | $4,262,600.57 |
| 1986-03-03 | $0.42 | $4,475,913.65 |
| 1986-04-01 | $0.47 | $5,070,327.96 |
| 1986-05-01 | $0.49 | $5,251,245.96 |
| 1986-06-02 | $0.59 | $6,250,139.39 |
| 1986-07-01 | $0.65 | $6,911,524.42 |
| 1986-08-01 | $0.57 | $6,077,248.01 |
| 1986-09-02 | $0.55 | $5,903,569.87 |
| 1986-10-01 | $0.53 | $5,642,188.27 |
| 1986-11-03 | $0.56 | $5,954,823.45 |
| 1986-12-01 | $0.58 | $6,234,698.20 |
| 1987-01-02 | $0.57 | $6,142,530.50 |
| 1987-02-02 | $0.62 | $6,652,674.51 |
| 1987-03-02 | $0.68 | $7,310,726.98 |
| 1987-04-01 | $0.70 | $7,467,498.56 |
| 1987-05-01 | $0.68 | $7,304,016.13 |
| 1987-06-01 | $0.72 | $7,732,725.82 |
| 1987-07-01 | $0.83 | $8,827,889.50 |
| 1987-08-03 | $0.92 | $9,817,080.92 |
| 1987-09-01 | $0.97 | $10,418,689.90 |
| 1987-10-01 | $0.95 | $10,122,950.43 |
| 1987-11-02 | $0.71 | $7,617,942.70 |
| 1987-12-01 | $0.58 | $6,233,862.62 |
| 1988-01-04 | $0.67 | $7,201,373.67 |
| 1988-02-01 | $0.67 | $7,169,336.09 |
| 1988-03-01 | $0.72 | $7,665,914.08 |
| 1988-04-04 | $0.68 | $7,280,107.52 |
| 1988-05-02 | $0.69 | $7,413,477.06 |
| 1988-06-01 | $0.72 | $7,745,429.26 |
| 1988-07-01 | $0.75 | $8,022,207.08 |
| 1988-08-01 | $0.81 | $8,653,052.97 |
| 1988-09-01 | $0.74 | $7,901,926.51 |
| 1988-10-03 | $0.80 | $8,600,154.20 |
| 1988-11-01 | $0.78 | $8,335,512.49 |
| 1988-12-01 | $0.74 | $7,971,209.96 |
| 1989-01-03 | $0.75 | $8,082,670.37 |
| 1989-02-01 | $0.84 | $9,015,003.84 |
| 1989-03-01 | $0.78 | $8,383,963.66 |
| 1989-04-03 | $0.81 | $8,731,835.84 |
| 1989-05-01 | $0.87 | $9,366,064.15 |
| 1989-06-01 | $0.96 | $10,267,007.72 |
| 1989-07-03 | $0.95 | $10,182,005.98 |
| 1989-08-01 | $1.06 | $11,351,423.82 |
| 1989-09-01 | $1.05 | $11,233,465.19 |
| 1989-10-02 | $1.02 | $10,966,995.89 |
| 1989-11-01 | $1.02 | $10,934,564.77 |
| 1989-12-01 | $1.11 | $11,938,735.81 |
| 1990-01-02 | $1.18 | $12,624,137.28 |
| 1990-02-01 | $1.05 | $11,285,696.59 |
| 1990-03-01 | $1.11 | $11,956,473.72 |
| 1990-04-02 | $1.18 | $12,646,046.38 |
| 1990-05-01 | $1.26 | $13,485,646.16 |
| 1990-06-01 | $1.46 | $15,667,162.92 |
| 1990-07-02 | $1.56 | $16,795,011.35 |
| 1990-08-01 | $1.53 | $16,392,937.23 |
| 1990-09-04 | $1.44 | $15,473,501.54 |
| 1990-10-01 | $1.45 | $15,541,777.79 |
| 1990-11-01 | $1.35 | $14,533,575.52 |
| 1990-12-03 | $1.55 | $16,620,415.69 |
| 1991-01-02 | $1.50 | $16,168,721.43 |
| 1991-02-01 | $1.68 | $18,056,075.06 |
| 1991-03-01 | $1.81 | $19,471,921.53 |
| 1991-04-01 | $1.95 | $20,911,568.94 |
| 1991-05-01 | $2.07 | $22,194,239.49 |
| 1991-06-03 | $2.12 | $22,802,364.37 |
| 1991-07-01 | $2.19 | $23,568,954.15 |
| 1991-08-01 | $2.38 | $25,595,960.95 |
| 1991-09-03 | $2.50 | $26,903,052.37 |
| 1991-10-01 | $2.41 | $25,890,126.00 |
| 1991-11-01 | $2.31 | $24,877,157.91 |
| 1991-12-02 | $2.50 | $26,906,173.06 |
| 1992-01-02 | $2.98 | $32,004,126.36 |
| 1992-02-03 | $2.76 | $29,636,950.50 |
| 1992-03-02 | $2.72 | $29,231,963.58 |
| 1992-04-01 | $2.67 | $28,719,754.56 |
| 1992-05-01 | $2.60 | $27,907,935.12 |
| 1992-06-01 | $2.68 | $28,857,255.03 |
| 1992-07-01 | $2.71 | $29,089,416.71 |
| 1992-08-03 | $2.83 | $30,378,758.78 |
| 1992-09-01 | $2.89 | $31,086,148.05 |
| 1992-10-01 | $2.98 | $32,037,377.08 |
| 1992-11-02 | $3.11 | $33,463,772.80 |
| 1992-12-01 | $3.24 | $34,822,337.86 |
| 1993-01-04 | $3.18 | $34,172,632.34 |
| 1993-02-01 | $3.33 | $35,804,133.65 |
| 1993-03-01 | $3.34 | $35,873,076.84 |
| 1993-04-01 | $3.15 | $33,868,040.24 |
| 1993-05-03 | $2.66 | $28,564,410.06 |
| 1993-06-01 | $2.85 | $30,605,717.55 |
| 1993-07-01 | $2.61 | $28,055,969.67 |
| 1993-08-02 | $2.60 | $27,920,758.81 |
| 1993-09-01 | $2.61 | $28,092,699.17 |
| 1993-10-01 | $2.51 | $27,002,723.85 |
| 1993-11-01 | $2.65 | $28,503,878.17 |
| 1993-12-01 | $2.89 | $31,129,910.72 |
| 1994-01-03 | $2.59 | $27,854,067.75 |
| 1994-02-01 | $2.74 | $29,493,540.36 |
| 1994-03-01 | $2.84 | $30,586,913.85 |
| 1994-04-04 | $2.58 | $27,762,015.69 |
| 1994-05-02 | $2.57 | $27,626,248.93 |
| 1994-06-01 | $2.33 | $25,028,753.17 |
| 1994-07-01 | $2.51 | $26,992,245.23 |
| 1994-08-01 | $2.57 | $27,678,318.75 |
| 1994-09-01 | $2.51 | $27,040,568.01 |
| 1994-10-03 | $2.37 | $25,531,705.97 |
| 1994-11-01 | $2.41 | $25,944,492.16 |
| 1994-12-01 | $2.30 | $24,753,821.32 |
| 1995-01-03 | $2.13 | $22,967,047.82 |
| 1995-02-01 | $2.40 | $25,856,111.43 |
| 1995-03-01 | $2.49 | $26,819,856.21 |
| 1995-04-03 | $2.66 | $28,666,447.86 |
| 1995-05-01 | $2.36 | $25,359,797.48 |
| 1995-06-01 | $2.53 | $27,290,321.31 |
| 1995-07-03 | $2.72 | $29,278,652.50 |
| 1995-08-01 | $2.67 | $28,727,199.18 |
| 1995-09-01 | $2.56 | $27,540,287.06 |
| 1995-10-02 | $2.54 | $27,402,892.44 |
| 1995-11-01 | $2.29 | $24,635,932.24 |
| 1995-12-01 | $2.50 | $26,906,299.01 |
| 1996-01-02 | $2.40 | $25,797,756.14 |
| 1996-02-01 | $2.24 | $24,134,390.16 |
| 1996-03-01 | $2.23 | $23,996,691.32 |
| 1996-04-01 | $2.43 | $26,135,852.75 |
| 1996-05-01 | $2.50 | $26,970,968.90 |
| 1996-06-03 | $2.68 | $28,918,332.65 |
| 1996-07-01 | $2.57 | $27,723,518.95 |
| 1996-08-01 | $2.53 | $27,306,554.33 |
| 1996-09-03 | $2.75 | $29,593,943.11 |
| 1996-10-01 | $2.70 | $29,036,560.43 |
| 1996-11-01 | $2.73 | $29,456,349.67 |
| 1996-12-02 | $2.64 | $28,480,127.91 |
| 1997-01-02 | $2.39 | $25,743,314.99 |
| 1997-02-03 | $2.43 | $26,164,051.02 |
| 1997-03-03 | $2.80 | $30,222,589.32 |
| 1997-04-01 | $2.89 | $31,136,747.14 |
| 1997-05-01 | $2.94 | $31,698,740.96 |
| 1997-06-02 | $3.16 | $34,084,163.22 |
| 1997-07-01 | $3.54 | $38,160,444.08 |
| 1997-08-01 | $3.83 | $41,253,640.25 |
| 1997-09-02 | $3.93 | $42,379,101.08 |
| 1997-10-01 | $3.86 | $41,610,701.33 |
| 1997-11-03 | $3.80 | $40,907,613.80 |
| 1997-12-01 | $4.27 | $46,048,464.89 |
| 1998-01-02 | $4.12 | $44,433,771.56 |
| 1998-02-02 | $4.27 | $46,056,955.89 |
| 1998-03-02 | $4.91 | $52,899,498.09 |
| 1998-04-01 | $5.40 | $58,208,180.88 |
| 1998-05-01 | $5.31 | $57,220,182.22 |
| 1998-06-01 | $5.92 | $63,861,527.68 |
| 1998-07-01 | $6.35 | $68,476,803.32 |
| 1998-08-03 | $6.47 | $69,751,145.21 |
| 1998-09-01 | $6.48 | $69,893,598.84 |
| 1998-10-01 | $5.59 | $60,207,318.14 |
| 1998-11-02 | $7.24 | $77,987,155.06 |
| 1998-12-01 | $7.87 | $84,858,973.46 |
| 1999-01-04 | $8.49 | $91,470,591.33 |
| 1999-02-01 | $8.89 | $95,867,790.46 |
| 1999-03-01 | $9.04 | $97,428,785.82 |
| 1999-04-01 | $9.82 | $105,907,411.28 |
| 1999-05-03 | $9.72 | $104,772,653.39 |
| 1999-06-01 | $9.15 | $98,668,985.11 |
| 1999-07-01 | $10.07 | $108,593,677.25 |
| 1999-08-02 | $8.94 | $96,370,783.64 |
| 1999-09-01 | $9.49 | $102,341,647.64 |
| 1999-10-01 | $10.20 | $109,993,328.17 |
| 1999-11-01 | $11.88 | $128,065,647.62 |
| 1999-12-01 | $12.37 | $133,367,183.48 |
| 2000-01-03 | $14.12 | $152,229,169.66 |
| 2000-02-01 | $12.40 | $133,717,744.04 |
| 2000-03-01 | $10.36 | $111,646,045.41 |
| 2000-04-03 | $12.95 | $139,591,559.72 |
| 2000-05-01 | $12.26 | $132,178,179.99 |
| 2000-06-01 | $12.06 | $130,040,309.67 |
| 2000-07-03 | $12.05 | $129,897,769.27 |
| 2000-08-01 | $11.55 | $124,474,573.92 |
| 2000-09-01 | $10.33 | $111,342,864.55 |
| 2000-10-02 | $9.81 | $105,751,469.78 |
| 2000-11-01 | $9.90 | $106,752,834.92 |
| 2000-12-01 | $10.86 | $117,043,346.92 |
| 2001-01-02 | $11.44 | $123,343,560.38 |
| 2001-02-01 | $11.83 | $127,522,875.13 |
| 2001-03-01 | $10.26 | $110,673,443.53 |
| 2001-04-02 | $10.77 | $116,109,965.82 |
| 2001-05-01 | $11.38 | $122,668,530.79 |
| 2001-06-01 | $11.00 | $118,588,234.73 |
| 2001-07-02 | $10.59 | $114,235,827.22 |
| 2001-08-01 | $11.72 | $126,314,850.42 |
| 2001-09-04 | $10.32 | $111,252,700.52 |
| 2001-10-01 | $10.61 | $114,438,440.96 |
| 2001-11-01 | $11.14 | $120,142,910.80 |
| 2001-12-03 | $11.64 | $125,525,559.35 |
| 2002-01-02 | $12.40 | $133,674,713.27 |
| 2002-02-01 | $12.66 | $136,462,073.83 |
| 2002-03-01 | $13.41 | $144,637,858.64 |
| 2002-04-01 | $12.73 | $137,317,142.42 |
| 2002-05-01 | $12.14 | $130,954,857.61 |
| 2002-06-03 | $11.36 | $122,540,662.02 |
| 2002-07-01 | $11.65 | $125,584,516.32 |
| 2002-08-01 | $10.15 | $109,425,686.65 |
| 2002-09-03 | $11.10 | $119,745,933.33 |
| 2002-10-01 | $11.09 | $119,542,799.45 |
| 2002-11-01 | $11.69 | $126,109,355.38 |
| 2002-12-02 | $11.66 | $125,717,332.12 |
| 2003-01-02 | $11.08 | $119,467,313.09 |
| 2003-02-03 | $10.32 | $111,295,410.23 |
| 2003-03-03 | $10.26 | $110,648,173.34 |
| 2003-04-01 | $11.27 | $121,578,417.31 |
| 2003-05-01 | $12.03 | $129,743,432.98 |
| 2003-06-02 | $11.28 | $121,673,161.78 |
| 2003-07-01 | $11.71 | $126,264,113.50 |
| 2003-08-01 | $11.91 | $128,402,381.78 |
| 2003-09-02 | $12.91 | $139,206,219.53 |
| 2003-10-01 | $12.29 | $132,562,850.74 |
| 2003-11-03 | $12.74 | $137,380,549.46 |
| 2003-12-01 | $11.76 | $126,817,373.49 |
| 2004-01-02 | $11.30 | $121,912,594.80 |
| 2004-02-02 | $11.82 | $127,484,790.64 |
| 2004-03-01 | $13.07 | $140,912,587.56 |
| 2004-04-01 | $12.64 | $136,324,122.56 |
| 2004-05-03 | $12.25 | $132,096,373.12 |
| 2004-06-01 | $12.04 | $129,833,123.36 |
| 2004-07-01 | $11.24 | $121,215,999.88 |
| 2004-08-02 | $11.55 | $124,542,483.67 |
| 2004-09-01 | $11.46 | $123,547,591.43 |
| 2004-10-01 | $11.56 | $124,722,312.33 |
| 2004-11-01 | $11.72 | $126,413,578.20 |
| 2004-12-01 | $11.50 | $123,996,619.70 |
| 2005-01-03 | $11.64 | $125,546,849.97 |
| 2005-02-01 | $11.48 | $123,806,390.81 |
| 2005-03-01 | $11.35 | $122,466,040.24 |
| 2005-04-01 | $10.72 | $115,629,350.05 |
| 2005-05-02 | $10.46 | $112,821,606.10 |
| 2005-06-01 | $10.52 | $113,467,978.49 |
| 2005-07-01 | $10.60 | $114,321,414.50 |
| 2005-08-01 | $10.87 | $117,282,189.10 |
| 2005-09-01 | $9.91 | $106,893,718.73 |
| 2005-10-03 | $9.64 | $103,949,200.18 |
| 2005-11-01 | $10.35 | $111,622,844.78 |
| 2005-12-01 | $10.58 | $114,094,353.46 |
| 2006-01-03 | $10.21 | $110,153,520.35 |
| 2006-02-01 | $10.19 | $109,940,042.57 |
| 2006-03-01 | $9.97 | $107,582,115.30 |
| 2006-04-03 | $10.37 | $111,855,816.75 |
| 2006-05-01 | $10.18 | $109,847,888.21 |
| 2006-06-01 | $10.77 | $116,138,236.67 |
| 2006-07-03 | $10.58 | $114,171,104.27 |
| 2006-08-01 | $9.81 | $105,819,921.64 |
| 2006-09-01 | $10.15 | $109,497,983.76 |
| 2006-10-02 | $10.82 | $116,702,497.97 |
| 2006-11-01 | $10.91 | $117,691,210.60 |
| 2006-12-01 | $10.24 | $110,512,740.25 |
| 2007-01-03 | $10.66 | $114,984,399.95 |
| 2007-02-01 | $10.71 | $115,541,616.33 |
| 2007-03-01 | $10.73 | $115,808,632.92 |
| 2007-04-02 | $10.68 | $115,173,383.15 |
| 2007-05-01 | $10.89 | $117,434,071.51 |
| 2007-06-01 | $11.19 | $120,763,029.61 |
| 2007-07-02 | $10.94 | $117,981,120.84 |
| 2007-08-01 | $10.46 | $112,831,286.85 |
| 2007-09-04 | $9.85 | $106,237,419.21 |
| 2007-10-01 | $10.11 | $109,109,033.97 |
| 2007-11-01 | $10.01 | $108,030,459.41 |
| 2007-12-03 | $10.89 | $117,453,140.47 |
| 2008-01-02 | $10.71 | $115,592,889.73 |
| 2008-02-01 | $11.69 | $126,142,584.44 |
| 2008-03-03 | $11.40 | $122,964,109.42 |
| 2008-04-01 | $12.41 | $133,926,646.12 |
| 2008-05-01 | $13.33 | $143,808,607.21 |
| 2008-06-02 | $13.18 | $142,252,724.86 |
| 2008-07-01 | $13.15 | $141,830,959.46 |
| 2008-08-01 | $13.31 | $143,622,607.75 |
| 2008-09-02 | $13.80 | $148,947,093.66 |
| 2008-10-01 | $13.81 | $148,973,046.86 |
| 2008-11-03 | $12.95 | $139,759,996.49 |
| 2008-12-01 | $12.27 | $132,369,785.89 |
| 2009-01-02 | $13.29 | $143,401,202.63 |
| 2009-02-02 | $10.82 | $116,793,552.56 |
| 2009-03-02 | $11.17 | $120,481,167.10 |
| 2009-04-01 | $12.35 | $133,217,325.48 |
| 2009-05-01 | $11.70 | $126,232,078.50 |
| 2009-06-01 | $11.89 | $128,283,100.88 |
| 2009-07-01 | $11.37 | $122,654,735.65 |
| 2009-08-03 | $11.71 | $126,383,289.08 |
| 2009-09-01 | $12.04 | $129,958,785.29 |
| 2009-10-01 | $11.58 | $124,936,792.57 |
| 2009-11-02 | $11.88 | $128,201,484.28 |
| 2009-12-01 | $12.94 | $139,599,807.83 |
| 2010-01-04 | $12.88 | $138,972,264.54 |
| 2010-02-01 | $12.70 | $137,051,323.91 |
| 2010-03-01 | $12.80 | $138,128,599.99 |
| 2010-04-01 | $13.25 | $143,005,825.33 |
| 2010-05-03 | $12.83 | $138,496,787.58 |
| 2010-06-01 | $12.23 | $131,992,558.84 |
| 2010-07-01 | $11.61 | $125,305,789.91 |
| 2010-08-02 | $12.35 | $133,264,751.65 |
| 2010-09-01 | $12.37 | $133,495,937.46 |
| 2010-10-01 | $12.89 | $139,128,844.10 |
| 2010-11-01 | $13.12 | $141,606,842.83 |
| 2010-12-01 | $13.22 | $142,624,692.18 |
| 2011-01-03 | $13.25 | $143,047,461.20 |
| 2011-02-01 | $13.68 | $147,689,156.99 |
| 2011-03-01 | $12.65 | $136,521,018.37 |
| 2011-04-01 | $12.75 | $137,637,352.32 |
| 2011-05-02 | $13.47 | $145,321,507.55 |
| 2011-06-01 | $13.37 | $144,317,307.44 |
| 2011-07-01 | $13.18 | $142,218,646.99 |
| 2011-08-01 | $12.96 | $139,854,207.17 |
| 2011-09-01 | $13.06 | $140,947,216.12 |
| 2011-10-03 | $12.89 | $139,101,084.11 |
| 2011-11-01 | $13.95 | $150,533,222.89 |
| 2011-12-01 | $14.54 | $156,905,671.02 |
| 2012-01-03 | $15.06 | $162,520,455.96 |
| 2012-02-01 | $15.52 | $167,505,128.06 |
| 2012-03-01 | $14.68 | $158,454,703.35 |
| 2012-04-02 | $15.42 | $166,404,647.89 |
| 2012-05-01 | $14.84 | $160,195,276.99 |
| 2012-06-01 | $16.58 | $178,976,016.96 |
| 2012-07-02 | $17.54 | $189,352,440.92 |
| 2012-08-01 | $18.62 | $201,012,213.24 |
| 2012-09-04 | $18.70 | $201,798,353.35 |
| 2012-10-01 | $18.83 | $203,281,776.36 |
| 2012-11-01 | $18.68 | $201,635,711.64 |
| 2012-12-03 | $18.14 | $195,844,297.71 |
| 2013-01-02 | $17.71 | $191,135,124.86 |
| 2013-02-01 | $18.03 | $194,586,768.46 |
| 2013-03-01 | $18.35 | $198,038,368.04 |
| 2013-04-01 | $19.42 | $209,568,991.45 |
| 2013-05-01 | $20.09 | $216,876,793.82 |
| 2013-06-03 | $19.60 | $211,554,565.94 |
| 2013-07-01 | $19.31 | $208,481,060.63 |
| 2013-08-01 | $20.25 | $218,628,001.52 |
| 2013-09-03 | $18.93 | $204,378,049.18 |
| 2013-10-01 | $19.17 | $206,938,050.95 |
| 2013-11-01 | $20.08 | $216,724,842.88 |
| 2013-12-02 | $21.13 | $228,086,563.36 |
| 2014-01-02 | $20.68 | $223,192,770.40 |
| 2014-02-03 | $19.04 | $205,515,941.95 |
| 2014-03-03 | $19.42 | $209,646,502.08 |
| 2014-04-01 | $20.25 | $218,543,943.97 |
| 2014-05-01 | $21.02 | $226,885,776.01 |
| 2014-06-02 | $20.37 | $219,870,267.07 |
| 2014-07-01 | $19.98 | $215,631,995.01 |
| 2014-08-01 | $19.51 | $210,648,934.49 |
| 2014-09-02 | $20.23 | $218,409,810.53 |
| 2014-10-01 | $20.33 | $219,477,561.34 |
| 2014-11-03 | $20.37 | $219,939,886.68 |
| 2014-12-01 | $23.03 | $248,601,106.32 |
| 2015-01-02 | $23.07 | $249,063,085.60 |
| 2015-02-02 | $23.02 | $248,513,251.35 |
| 2015-03-02 | $22.55 | $243,440,164.77 |
| 2015-04-01 | $21.81 | $235,423,437.60 |
| 2015-05-01 | $21.24 | $229,269,731.11 |
| 2015-06-01 | $20.32 | $219,358,019.35 |
| 2015-07-01 | $19.55 | $210,993,296.87 |
| 2015-08-03 | $19.63 | $211,874,835.13 |
| 2015-09-01 | $17.47 | $188,615,349.06 |
| 2015-10-01 | $17.60 | $189,946,322.11 |
| 2015-11-02 | $15.77 | $170,264,103.19 |
| 2015-12-01 | $16.15 | $174,343,668.14 |
| 2016-01-04 | $16.97 | $183,166,121.90 |
| 2016-02-01 | $18.63 | $201,167,809.01 |
| 2016-03-01 | $18.35 | $198,069,338.64 |
| 2016-04-01 | $19.21 | $207,342,810.83 |
| 2016-05-02 | $18.80 | $202,930,327.85 |
| 2016-06-01 | $19.75 | $213,217,905.82 |
| 2016-07-01 | $20.40 | $220,205,235.77 |
| 2016-08-01 | $20.67 | $223,139,875.52 |
| 2016-09-01 | $20.55 | $221,806,030.40 |
| 2016-10-03 | $20.31 | $219,279,616.16 |
| 2016-11-01 | $19.55 | $211,028,325.98 |
| 2016-12-01 | $19.93 | $215,201,183.83 |
| 2017-01-03 | $19.50 | $210,577,840.84 |
| 2017-02-01 | $18.81 | $203,126,103.56 |
| 2017-03-01 | $20.01 | $216,069,648.11 |
| 2017-04-03 | $20.56 | $221,923,010.82 |
| 2017-05-01 | $21.53 | $232,428,547.08 |
| 2017-06-01 | $22.99 | $248,229,848.58 |
| 2017-07-03 | $21.71 | $234,390,143.93 |
| 2017-08-01 | $23.19 | $250,378,041.98 |
| 2017-09-01 | $22.72 | $245,287,370.97 |
| 2017-10-02 | $22.74 | $245,538,798.92 |
| 2017-11-01 | $25.49 | $275,242,289.21 |
| 2017-12-01 | $28.22 | $304,695,539.90 |
| 2018-01-02 | $28.73 | $310,203,811.89 |
| 2018-02-01 | $30.75 | $332,009,404.17 |
| 2018-03-01 | $25.96 | $280,283,363.84 |
| 2018-04-02 | $25.08 | $270,782,360.27 |
| 2018-05-01 | $25.63 | $276,670,569.02 |
| 2018-06-01 | $24.48 | $264,336,312.51 |
| 2018-07-02 | $24.78 | $267,554,222.94 |
| 2018-08-01 | $26.03 | $281,060,382.79 |
| 2018-09-04 | $28.30 | $305,504,013.55 |
| 2018-10-01 | $28.01 | $302,429,485.27 |
| 2018-11-01 | $29.84 | $322,229,346.42 |
| 2018-12-03 | $29.30 | $316,367,541.86 |
| 2019-01-02 | $27.85 | $300,668,275.26 |
| 2019-02-01 | $28.00 | $302,344,358.43 |
| 2019-03-01 | $29.22 | $315,455,714.47 |
| 2019-04-01 | $29.34 | $316,797,835.86 |
| 2019-05-01 | $30.40 | $328,263,357.30 |
| 2019-06-03 | $30.74 | $331,961,597.49 |
| 2019-07-01 | $33.36 | $360,157,997.72 |
| 2019-08-01 | $32.98 | $356,121,787.16 |
| 2019-09-03 | $34.74 | $375,085,595.90 |
| 2019-10-01 | $35.71 | $385,589,422.60 |
| 2019-11-01 | $35.64 | $384,837,779.78 |
| 2019-12-02 | $36.14 | $390,270,112.92 |
| 2020-01-02 | $36.20 | $390,904,229.12 |
| 2020-02-03 | $34.78 | $375,556,971.85 |
| 2020-03-02 | $35.27 | $380,849,386.28 |
| 2020-04-01 | $34.90 | $376,791,466.24 |
| 2020-05-01 | $37.58 | $405,776,485.38 |
| 2020-06-01 | $38.06 | $411,010,739.98 |
| 2020-07-01 | $36.75 | $396,853,789.79 |
| 2020-08-03 | $39.70 | $428,718,475.33 |
| 2020-09-01 | $45.51 | $491,375,317.81 |
| 2020-10-01 | $44.12 | $476,361,107.80 |
| 2020-11-02 | $43.29 | $467,439,445.43 |
| 2020-12-01 | $47.06 | $508,191,539.60 |
| 2021-01-04 | $45.35 | $489,633,398.13 |
| 2021-02-01 | $43.10 | $465,374,939.40 |
| 2021-03-01 | $40.65 | $438,977,990.23 |
| 2021-04-01 | $42.14 | $455,072,468.10 |
| 2021-05-03 | $44.16 | $476,884,268.96 |
| 2021-06-01 | $44.19 | $477,208,532.97 |
| 2021-07-01 | $43.46 | $469,326,702.23 |
| 2021-08-02 | $44.37 | $479,096,964.69 |
| 2021-09-01 | $46.27 | $499,659,876.66 |
| 2021-10-01 | $42.91 | $463,381,604.58 |
| 2021-11-01 | $46.90 | $506,458,066.96 |
| 2021-12-01 | $42.94 | $463,687,922.02 |
| 2022-01-03 | $45.48 | $491,050,275.08 |
| 2022-02-01 | $44.30 | $478,354,960.57 |
| 2022-03-01 | $42.75 | $461,653,797.62 |
| 2022-04-01 | $47.66 | $514,626,798.16 |
| 2022-05-02 | $47.97 | $517,933,503.51 |
| 2022-06-01 | $39.74 | $429,076,838.65 |
| 2022-07-01 | $38.84 | $419,432,587.00 |
| 2022-08-01 | $41.98 | $453,328,825.74 |
| 2022-09-01 | $42.78 | $461,968,555.70 |
| 2022-10-03 | $42.16 | $455,270,745.09 |
| 2022-11-01 | $45.08 | $486,738,560.94 |
| 2022-12-01 | $48.79 | $526,863,104.24 |
| 2023-01-03 | $45.86 | $495,161,420.65 |
| 2023-02-01 | $46.20 | $498,851,978.58 |
| 2023-03-01 | $44.75 | $483,267,037.65 |
| 2023-04-03 | $47.68 | $514,817,266.32 |
| 2023-05-01 | $48.61 | $524,859,004.14 |
| 2023-06-01 | $47.44 | $512,326,225.00 |
| 2023-07-03 | $50.92 | $549,828,084.28 |
| 2023-08-01 | $51.21 | $552,991,870.17 |
| 2023-09-01 | $52.19 | $563,538,831.79 |
| 2023-10-02 | $51.71 | $558,412,705.98 |
| 2023-11-01 | $53.25 | $575,051,004.88 |
| 2023-12-01 | $49.85 | $538,324,211.65 |
| 2024-01-02 | $51.64 | $557,654,010.82 |
| 2024-02-01 | $54.57 | $589,232,748.46 |
| 2024-03-01 | $57.15 | $617,135,733.62 |
| 2024-04-01 | $58.55 | $632,306,291.22 |
| 2024-05-01 | $57.43 | $620,188,045.67 |
| 2024-06-03 | $64.46 | $696,043,090.20 |
| 2024-07-01 | $66.08 | $713,598,580.68 |
| 2024-08-01 | $68.34 | $738,027,588.13 |
| 2024-09-03 | $75.79 | $818,398,111.95 |
| 2024-10-01 | $79.81 | $861,880,207.24 |
| 2024-11-01 | $80.72 | $871,637,880.60 |
| 2024-12-02 | $90.98 | $982,462,818.20 |
| 2025-01-02 | $88.58 | $956,580,780.16 |
| 2025-02-03 | $97.97 | $1,057,979,370.05 |
| 2025-03-03 | $96.05 | $1,037,254,603.14 |
| 2025-04-01 | $87.67 | $946,740,870.10 |
| 2025-05-01 | $96.14 | $1,038,186,696.12 |
| 2025-06-02 | $98.71 | $1,065,911,086.27 |
| 2025-07-01 | $97.19 | $1,049,566,082.55 |
| 2025-08-01 | $97.44 | $1,052,238,031.43 |
| 2025-09-02 | $97.03 | $1,047,843,112.87 |
| 2025-10-01 | $101.11 | $1,091,856,728.19 |
| 2025-11-03 | $100.74 | $1,087,895,495.07 |
| 2025-12-01 | $110.60 | $1,194,340,949.44 |
| 2026-01-02 | $112.05 | $1,209,975,133.64 |
| 2026-02-02 | $123.27 | $1,331,231,145.04 |
| 2026-03-02 | $126.30 | $1,363,853,036.05 |
| 2026-04-01 | $124.21 | $1,341,276,910.49 |
| 2026-05-01 | $131.04 | $1,415,040,625.04 |
| 2026-06-01 | $114.33 | $1,234,599,270.24 |
| 2026-07-01 | $108.56 | $1,172,331,634.21 |
| 2026-08-03 | $110.45 | $1,192,693,807.69 |
| 2026-09-01 | $105.92 | $1,143,823,303.61 |
| 2026-10-01 | $104.26 | $1,125,898,112.34 |
| 2026-11-02 | $127.69 | $1,378,918,415.77 |
Want to test other tickers with this strategy? Try another ticker.