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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$31.10$48.002,940,900——
2012-12-28$30.88$47.662,996,500——
2012-12-27$31.11$48.022,779,200——
2012-12-26$31.15$48.082,116,700——
2012-12-24$31.50$48.621,621,700——
2012-12-21$31.40$48.468,462,700——
2012-12-20$32.39$49.9913,485,200——
2012-12-19$33.05$51.013,905,200——
2012-12-18$33.16$51.185,521,200——
2012-12-17$33.92$51.333,172,200——
2012-12-14$33.71$51.021,996,900——
2012-12-13$33.71$51.022,174,000——
2012-12-12$33.82$51.184,443,300——
2012-12-11$33.90$51.303,789,000——
2012-12-10$33.26$50.342,104,200——
2012-12-07$33.19$50.231,625,500——
2012-12-06$33.13$50.141,820,300——
2012-12-05$32.97$49.902,293,300——
2012-12-04$32.79$49.622,167,400——
2012-12-03$32.48$49.161,588,200——
2012-11-30$32.54$49.252,386,600——
2012-11-29$32.44$49.091,292,200——
2012-11-28$32.24$48.791,745,600——
2012-11-27$32.08$48.551,701,300——
2012-11-26$32.24$48.791,720,800——
2012-11-23$32.44$49.09793,000——
2012-11-21$32.13$48.631,744,000——
2012-11-20$32.01$48.442,682,100——
2012-11-19$31.93$48.322,737,600——
2012-11-16$31.74$48.042,033,600——
2012-11-15$31.57$47.782,446,700——
2012-11-14$31.55$47.752,018,300——
2012-11-13$32.12$48.611,651,000——
2012-11-12$32.22$48.761,449,300——
2012-11-09$32.16$48.672,467,300——
2012-11-08$32.22$48.761,517,500——
2012-11-07$32.65$49.412,268,500——
2012-11-06$33.02$49.972,034,700——
2012-11-05$32.75$49.561,711,000——
2012-11-02$32.94$49.855,192,100——
2012-11-01$33.30$50.402,629,900——
2012-10-31$32.42$49.062,379,200——
2012-10-26$32.93$49.341,722,400——
2012-10-25$32.81$49.161,713,300——
2012-10-24$32.77$49.101,413,200——
2012-10-23$32.76$49.082,303,700——
2012-10-22$32.64$48.901,246,400——
2012-10-19$32.55$48.771,987,800——
2012-10-18$32.96$49.381,973,600——
2012-10-17$33.07$49.551,007,200——
2012-10-16$32.97$49.401,137,800——
2012-10-15$32.84$49.201,151,800——
2012-10-12$32.63$48.891,925,900——
2012-10-11$32.70$48.991,223,000——
2012-10-10$32.76$49.081,134,400——
2012-10-09$32.97$49.401,220,400——
2012-10-08$33.35$49.971,024,800——
2012-10-05$33.57$50.301,273,100——
2012-10-04$33.37$50.001,646,800——
2012-10-03$33.27$49.851,475,700——
2012-10-02$33.01$49.462,735,500——
2012-10-01$32.71$49.013,920,000——
2012-09-28$33.29$49.881,991,000——
2012-09-27$33.20$49.742,453,100——
2012-09-26$33.17$49.703,270,900——
2012-09-25$33.41$50.066,048,600——
2012-09-24$34.38$51.512,586,900——
2012-09-21$34.55$51.762,788,700——
2012-09-20$34.47$51.641,985,900——
2012-09-19$34.48$51.661,970,100——
2012-09-18$34.30$51.391,788,100——
2012-09-17$34.24$51.304,924,100——
2012-09-14$34.46$51.632,112,700——
2012-09-13$34.14$51.152,359,300——
2012-09-12$33.72$50.524,002,200——
2012-09-11$34.11$51.101,336,100——
2012-09-10$34.13$51.131,133,600——
2012-09-07$34.22$51.271,524,800——
2012-09-06$34.22$51.272,211,200——
2012-09-05$33.50$50.191,748,100——
2012-09-04$33.47$50.151,923,300——
2012-08-31$33.26$49.832,152,500——
2012-08-30$33.20$49.741,740,600——
2012-08-29$33.24$49.801,137,400——
2012-08-28$33.23$49.791,253,900——
2012-08-27$33.23$49.791,506,000——
2012-08-24$33.19$49.731,391,700——
2012-08-23$32.98$49.411,687,400——
2012-08-22$32.86$49.231,384,000——
2012-08-21$32.90$49.292,085,500——
2012-08-20$32.77$49.101,746,700——
2012-08-17$33.24$49.801,540,900——
2012-08-16$33.28$49.861,825,800——
2012-08-15$32.84$49.201,851,500——
2012-08-14$32.97$49.401,564,700——
2012-08-13$33.14$49.651,193,400——
2012-08-10$33.18$49.711,899,900——
2012-08-09$32.92$49.321,270,700——
2012-08-08$32.92$49.321,704,000——
2012-08-07$32.56$48.782,228,000——
2012-08-06$32.43$48.592,144,500——
2012-08-03$32.61$48.862,178,300——
2012-08-02$32.06$48.033,837,000——
2012-08-01$32.38$48.513,097,900——
2012-07-31$32.69$48.981,917,900——
2012-07-30$32.88$49.262,573,300——
2012-07-27$33.08$49.082,519,500——
2012-07-26$32.54$48.281,856,200——
2012-07-25$31.99$47.471,411,200——
2012-07-24$31.98$47.452,210,700——
2012-07-23$32.17$47.7310,134,700——
2012-07-20$32.43$48.1210,570,000——
2012-07-19$32.73$48.5610,515,600——
2012-07-18$33.19$49.254,430,900——
2012-07-17$32.49$48.212,990,800——
2012-07-16$32.03$47.521,694,200——
2012-07-13$31.87$47.292,263,000——
2012-07-12$31.50$46.743,488,400——
2012-07-11$31.65$46.962,649,000——
2012-07-10$31.33$46.492,086,600——
2012-07-09$31.44$46.652,261,200——
2012-07-06$31.15$46.222,559,200——
2012-07-05$31.74$47.092,647,000——
2012-07-03$31.40$46.592,497,500——
2012-07-02$31.38$46.563,963,500——
2012-06-29$31.41$46.603,794,100——
2012-06-28$30.98$45.975,842,000——
2012-06-27$31.93$47.383,153,800——
2012-06-26$31.76$47.121,986,900——
2012-06-25$31.73$47.082,099,400——
2012-06-22$32.26$47.872,052,000——
2012-06-21$32.11$47.642,718,800——
2012-06-20$32.53$48.272,638,400——
2012-06-19$32.58$48.342,039,600——
2012-06-18$32.33$47.972,041,300——
2012-06-15$32.03$47.523,420,000——
2012-06-14$31.72$47.063,285,200——
2012-06-13$31.06$46.091,775,200——
2012-06-12$31.07$46.101,918,600——
2012-06-11$30.82$45.731,644,200——
2012-06-08$31.01$46.012,244,600——
2012-06-07$30.66$45.492,575,500——
2012-06-06$30.37$45.064,211,400——
2012-06-05$29.51$43.791,770,800——
2012-06-04$29.38$43.592,092,400——
2012-06-01$29.28$43.443,610,700——
2012-05-31$29.97$44.473,548,200——
2012-05-30$30.10$44.661,634,500——
2012-05-29$30.43$45.151,712,100——
2012-05-25$30.29$44.941,569,600——
2012-05-24$30.42$45.142,063,900——
2012-05-23$30.19$44.793,115,700——
2012-05-22$29.90$44.362,033,300——
2012-05-21$29.77$44.173,609,500——
2012-05-18$29.41$43.643,364,300——
2012-05-17$29.91$44.383,727,600——
2012-05-16$30.26$44.903,532,600——
2012-05-15$30.06$44.602,771,900——
2012-05-14$29.89$44.351,758,300——
2012-05-11$29.91$44.381,556,700——
2012-05-10$29.86$44.302,126,300——
2012-05-09$29.91$44.382,837,400——
2012-05-08$30.09$44.653,276,400——
2012-05-07$29.81$44.231,832,500——
2012-05-04$29.92$44.392,414,500——
2012-05-03$30.63$44.971,795,700——
2012-05-02$30.74$45.132,275,900——
2012-05-01$30.90$45.371,888,600——
2012-04-30$30.98$45.496,934,200——
2012-04-27$31.14$45.726,809,900——
2012-04-26$31.11$45.686,641,200——
2012-04-25$30.90$45.371,735,400——
2012-04-24$30.49$44.772,358,100——
2012-04-23$30.58$44.902,028,800——
2012-04-20$30.76$45.162,600,500——
2012-04-19$30.77$45.182,224,800——
2012-04-18$30.97$45.471,678,300——
2012-04-17$31.18$45.782,560,900——
2012-04-16$30.94$45.434,252,300——
2012-04-13$30.83$45.271,527,600——
2012-04-12$31.21$45.821,487,500——
2012-04-11$30.96$45.461,770,500——
2012-04-10$30.63$44.972,824,400——
2012-04-09$31.05$45.591,617,700——
2012-04-05$31.55$46.322,520,600——
2012-04-04$31.52$46.282,739,400——
2012-04-03$32.02$47.014,553,200——
2012-04-02$31.76$46.634,526,600——
2012-03-30$30.99$45.503,907,100——
2012-03-29$31.35$46.033,746,700——
2012-03-28$31.98$46.952,054,800——
2012-03-27$32.10$47.131,354,000——
2012-03-26$32.13$47.172,101,300——
2012-03-23$31.74$46.601,310,300——
2012-03-22$31.98$46.952,230,800——
2012-03-21$31.95$46.913,733,100——
2012-03-20$31.82$46.721,780,700——
2012-03-19$31.87$46.791,651,300——
2012-03-16$31.83$46.732,988,100——
2012-03-15$31.77$46.652,188,400——
2012-03-14$31.75$46.621,673,600——
2012-03-13$31.89$46.822,036,800——
2012-03-12$31.55$46.321,429,800——
2012-03-09$31.49$46.242,540,600——
2012-03-08$31.30$45.963,248,100——
2012-03-07$31.12$45.692,132,900——
2012-03-06$31.03$45.562,085,300——
2012-03-05$31.43$46.151,967,800——
2012-03-02$31.30$45.963,246,800——
2012-03-01$31.59$46.383,497,400——
2012-02-29$31.30$45.962,332,100——
2012-02-28$31.42$46.132,015,600——
2012-02-27$31.23$45.851,668,300——
2012-02-24$31.42$46.134,527,400——
2012-02-23$31.32$45.991,662,700——
2012-02-22$31.27$45.911,861,200——
2012-02-21$31.31$45.971,916,500——
2012-02-17$31.48$46.222,048,600——
2012-02-16$31.60$46.402,244,500——
2012-02-15$31.18$45.781,712,100——
2012-02-14$31.22$45.842,734,300——
2012-02-13$31.31$45.971,660,400——
2012-02-10$31.31$45.972,272,300——
2012-02-09$31.68$46.511,521,300——
2012-02-08$31.65$46.472,020,600——
2012-02-07$31.70$46.541,614,500——
2012-02-06$31.73$46.592,076,700——
2012-02-03$31.95$46.912,736,200——
2012-02-02$31.60$46.402,581,800——
2012-02-01$31.81$46.702,678,500——
2012-01-31$31.51$46.262,217,900——
2012-01-30$31.57$46.352,695,000——
2012-01-27$32.19$46.792,700,000——
2012-01-26$32.56$47.339,069,900——
2012-01-25$32.46$47.192,225,500——
2012-01-24$32.34$47.011,713,700——
2012-01-23$32.25$46.881,923,600——
2012-01-20$32.31$46.972,875,400——
2012-01-19$32.33$47.003,603,700——
2012-01-18$31.67$46.043,379,800——
2012-01-17$31.20$45.359,129,300——
2012-01-13$30.99$45.052,215,300——
2012-01-12$31.12$45.241,864,100——
2012-01-11$31.12$45.242,357,700——
2012-01-10$31.10$45.214,030,700——
2012-01-09$31.13$45.255,634,400——
2012-01-06$30.79$44.763,534,600——
2012-01-05$30.76$44.713,744,500——
2012-01-04$30.23$43.943,069,500——
2012-01-03$30.43$44.232,815,400——