NASDAQ:PAYX | Historical Stock Price | PAYCHEX INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-08-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.13$0.65$3.17$15.54$76.19$373.561983-08-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$34.08$39.411,463,100——
2004-12-30$33.72$39.001,024,800——
2004-12-29$33.98$39.30947,200——
2004-12-28$34.15$39.501,482,000——
2004-12-27$33.84$39.141,684,900——
2004-12-23$34.27$39.631,178,500——
2004-12-22$34.40$39.782,656,500——
2004-12-21$33.80$39.091,491,200——
2004-12-20$33.39$38.621,563,100——
2004-12-17$33.12$38.302,008,600——
2004-12-16$33.12$38.301,117,800——
2004-12-15$33.22$38.421,455,200——
2004-12-14$33.27$38.482,202,400——
2004-12-13$32.59$37.691,797,900——
2004-12-10$32.87$38.011,334,500——
2004-12-09$33.37$38.591,474,700——
2004-12-08$33.01$38.181,032,400——
2004-12-07$32.79$37.921,451,100——
2004-12-06$33.09$38.271,134,700——
2004-12-03$33.31$38.521,439,800——
2004-12-02$33.78$39.07970,800——
2004-12-01$33.90$39.211,896,700——
2004-11-30$33.16$38.351,287,600——
2004-11-29$33.44$38.671,354,400——
2004-11-26$33.46$38.70751,600——
2004-11-24$33.43$38.661,030,200——
2004-11-23$33.18$38.372,355,100——
2004-11-22$33.53$38.781,506,600——
2004-11-19$32.98$38.141,553,200——
2004-11-18$33.26$38.471,179,200——
2004-11-17$33.34$38.561,159,100——
2004-11-16$33.14$38.331,224,100——
2004-11-15$33.42$38.651,825,400——
2004-11-12$33.75$39.031,061,900——
2004-11-11$33.68$38.951,101,700——
2004-11-10$33.33$38.551,262,500——
2004-11-09$33.36$38.581,030,000——
2004-11-08$33.53$38.781,563,600——
2004-11-05$33.72$39.002,436,200——
2004-11-04$33.31$38.521,995,700——
2004-11-03$32.77$37.902,812,600——
2004-11-02$32.83$37.971,844,100——
2004-11-01$32.45$37.533,369,000——
2004-10-29$32.79$37.921,976,400——
2004-10-28$33.00$38.172,599,200——
2004-10-27$32.66$37.622,352,300——
2004-10-26$32.20$37.092,234,800——
2004-10-25$31.79$36.623,138,500——
2004-10-22$30.68$35.341,318,000——
2004-10-21$31.11$35.841,823,700——
2004-10-20$30.95$35.651,635,900——
2004-10-19$31.04$35.762,529,000——
2004-10-18$30.78$35.461,769,800——
2004-10-15$30.54$35.181,599,000——
2004-10-14$30.05$34.62958,100——
2004-10-13$30.36$34.971,499,900——
2004-10-12$30.61$35.261,524,100——
2004-10-11$30.61$35.261,221,500——
2004-10-08$30.10$34.672,016,400——
2004-10-07$31.16$35.891,777,300——
2004-10-06$31.72$36.542,119,500——
2004-10-05$31.10$35.821,951,100——
2004-10-04$30.70$35.362,808,500——
2004-10-01$30.68$35.342,595,400——
2004-09-30$30.15$34.733,065,700——
2004-09-29$29.80$34.331,415,400——
2004-09-28$29.68$34.192,218,500——
2004-09-27$29.76$34.282,129,700——
2004-09-24$30.07$34.641,842,200——
2004-09-23$30.12$34.702,445,500——
2004-09-22$30.63$35.283,655,300——
2004-09-21$31.72$36.542,363,600——
2004-09-20$31.22$35.961,262,100——
2004-09-17$31.41$36.181,892,900——
2004-09-16$30.96$35.661,053,000——
2004-09-15$30.93$35.632,091,300——
2004-09-14$31.55$36.342,214,900——
2004-09-13$31.89$36.731,898,700——
2004-09-10$31.45$36.231,263,500——
2004-09-09$31.31$36.071,076,400——
2004-09-08$31.24$35.991,841,800——
2004-09-07$31.14$35.871,718,200——
2004-09-03$30.90$35.591,975,400——
2004-09-02$30.52$35.161,526,800——
2004-09-01$29.73$34.251,607,800——
2004-08-31$29.67$34.181,664,500——
2004-08-30$29.76$34.281,005,800——
2004-08-27$30.00$34.561,146,100——
2004-08-26$30.07$34.641,057,700——
2004-08-25$30.07$34.642,583,700——
2004-08-24$29.80$34.331,762,800——
2004-08-23$30.05$34.621,457,300——
2004-08-20$29.96$34.512,198,900——
2004-08-19$30.02$34.581,702,400——
2004-08-18$30.27$34.871,648,100——
2004-08-17$30.15$34.731,669,200——
2004-08-16$29.97$34.521,714,400——
2004-08-13$29.81$34.341,657,900——
2004-08-12$29.93$34.481,678,200——
2004-08-11$30.18$34.761,795,800——
2004-08-10$29.89$34.431,934,300——
2004-08-09$29.04$33.451,452,600——
2004-08-06$29.22$33.664,291,700——
2004-08-05$30.26$34.862,147,800——
2004-08-04$31.11$35.842,054,100——
2004-08-03$31.00$35.712,315,000——
2004-08-02$31.07$35.792,083,400——
2004-07-30$30.71$35.382,848,200——
2004-07-29$29.98$34.532,588,900——
2004-07-28$29.79$34.182,588,300——
2004-07-27$30.05$34.483,234,700——
2004-07-26$30.47$34.962,636,200——
2004-07-23$30.13$34.572,086,900——
2004-07-22$29.97$34.383,840,600——
2004-07-21$29.81$34.202,759,100——
2004-07-20$30.43$34.913,112,600——
2004-07-19$30.29$34.752,207,200——
2004-07-16$30.20$34.653,133,800——
2004-07-15$30.67$35.194,129,000——
2004-07-14$30.91$35.461,890,700——
2004-07-13$31.46$36.092,008,700——
2004-07-12$31.88$36.582,060,700——
2004-07-09$32.00$36.712,504,300——
2004-07-08$31.79$36.472,052,600——
2004-07-07$32.08$36.803,157,500——
2004-07-06$32.75$37.572,158,200——
2004-07-02$33.34$38.251,685,700——
2004-07-01$33.41$38.331,977,200——
2004-06-30$33.88$38.872,320,100——
2004-06-29$33.80$38.786,093,600——
2004-06-28$33.01$37.875,072,000——
2004-06-25$33.92$38.9213,685,900——
2004-06-24$36.69$42.092,705,500——
2004-06-23$36.94$42.382,037,800——
2004-06-22$36.99$42.442,445,200——
2004-06-21$36.81$42.233,175,700——
2004-06-18$37.71$43.262,241,200——
2004-06-17$37.38$42.891,699,300——
2004-06-16$38.07$43.681,101,400——
2004-06-15$37.97$43.561,501,900——
2004-06-14$37.51$43.031,411,600——
2004-06-10$38.25$43.881,199,100——
2004-06-09$38.28$43.921,307,600——
2004-06-08$38.84$44.561,829,700——
2004-06-07$38.54$44.221,034,700——
2004-06-04$37.92$43.501,613,100——
2004-06-03$38.17$43.791,518,600——
2004-06-02$38.41$44.071,578,900——
2004-06-01$38.15$43.771,838,000——
2004-05-28$37.51$43.031,026,500——
2004-05-27$37.92$43.501,651,400——
2004-05-26$37.39$42.901,290,500——
2004-05-25$37.13$42.602,705,000——
2004-05-24$36.19$41.521,253,800——
2004-05-21$36.38$41.741,797,900——
2004-05-20$36.16$41.492,216,200——
2004-05-19$36.67$42.072,018,900——
2004-05-18$36.80$42.221,866,400——
2004-05-17$36.42$41.782,599,000——
2004-05-14$37.43$42.941,329,500——
2004-05-13$37.67$43.221,467,000——
2004-05-12$37.39$42.902,640,900——
2004-05-11$37.71$43.262,086,300——
2004-05-10$37.83$43.403,557,200——
2004-05-07$37.60$43.145,321,700——
2004-05-06$37.05$42.512,431,500——
2004-05-05$36.96$42.401,914,100——
2004-05-04$37.03$42.482,397,500——
2004-05-03$37.54$43.071,969,800——
2004-04-30$37.17$42.642,129,400——
2004-04-29$36.86$42.292,106,100——
2004-04-28$37.11$42.441,547,400——
2004-04-27$37.25$42.602,271,400——
2004-04-26$36.86$42.153,073,100——
2004-04-23$37.85$43.281,942,900——
2004-04-22$38.47$43.991,754,500——
2004-04-21$38.02$43.482,108,600——
2004-04-20$37.99$43.441,612,800——
2004-04-19$38.97$44.561,404,000——
2004-04-16$38.64$44.193,079,500——
2004-04-15$38.80$44.372,999,900——
2004-04-14$38.50$44.031,647,600——
2004-04-13$38.15$43.632,375,500——
2004-04-12$38.69$44.241,674,800——
2004-04-08$37.72$43.141,277,700——
2004-04-07$37.93$43.381,488,000——
2004-04-06$38.13$43.602,501,000——
2004-04-05$38.27$43.762,727,700——
2004-04-02$38.37$43.885,453,400——
2004-04-01$36.22$41.421,867,500——
2004-03-31$35.60$40.711,929,000——
2004-03-30$35.95$41.111,382,300——
2004-03-29$35.71$40.841,818,200——
2004-03-26$35.15$40.201,915,000——
2004-03-25$35.20$40.253,142,000——
2004-03-24$33.89$38.761,765,400——
2004-03-23$33.94$38.812,995,900——
2004-03-22$33.84$38.702,361,800——
2004-03-19$34.01$38.895,207,500——
2004-03-18$32.80$37.511,828,600——
2004-03-17$33.30$38.081,955,300——
2004-03-16$32.87$37.591,832,500——
2004-03-15$32.51$37.182,591,500——
2004-03-12$33.21$37.982,552,600——
2004-03-11$32.96$37.693,112,000——
2004-03-10$32.85$37.572,459,500——
2004-03-09$33.44$38.243,316,100——
2004-03-08$32.63$37.311,969,000——
2004-03-05$33.08$37.833,463,300——
2004-03-04$33.90$38.775,241,300——
2004-03-03$33.31$38.094,504,700——
2004-03-02$32.28$36.913,536,500——
2004-03-01$32.29$36.933,262,100——
2004-02-27$32.05$36.656,566,800——
2004-02-26$31.90$36.484,903,400——
2004-02-25$32.91$37.633,053,900——
2004-02-24$33.70$38.542,400,000——
2004-02-23$33.50$38.312,370,500——
2004-02-20$34.04$38.932,500,100——
2004-02-19$34.30$39.222,074,500——
2004-02-18$34.57$39.532,901,300——
2004-02-17$35.18$40.232,034,800——
2004-02-13$34.88$39.893,231,700——
2004-02-12$36.03$41.201,686,400——
2004-02-11$36.65$41.911,280,000——
2004-02-10$36.29$41.501,418,600——
2004-02-09$36.41$41.641,388,800——
2004-02-06$36.37$41.592,953,500——
2004-02-05$35.81$40.952,505,000——
2004-02-04$36.21$41.411,957,400——
2004-02-03$36.41$41.642,042,600——
2004-02-02$36.86$42.152,225,200——
2004-01-30$37.48$42.862,753,700——
2004-01-29$37.32$42.683,718,400——
2004-01-28$36.84$41.992,635,800——
2004-01-27$36.55$41.662,215,200——
2004-01-26$36.81$41.961,929,000——
2004-01-23$36.70$41.833,470,900——
2004-01-22$36.02$41.062,494,100——
2004-01-21$35.71$40.702,255,300——
2004-01-20$35.50$40.463,720,500——
2004-01-16$35.57$40.543,966,500——
2004-01-15$35.31$40.253,493,700——
2004-01-14$35.14$40.051,773,300——
2004-01-13$35.25$40.182,889,200——
2004-01-12$35.58$40.562,410,100——
2004-01-09$35.81$40.822,443,900——
2004-01-08$36.16$41.222,277,500——
2004-01-07$36.00$41.033,828,300——
2004-01-06$36.25$41.322,928,300——
2004-01-05$36.74$41.882,566,500——
2004-01-02$36.84$41.991,413,200——