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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$60.88$105.691,574,600——
2016-12-29$61.40$106.60989,000——
2016-12-28$61.34$106.491,286,000——
2016-12-27$61.65$107.03944,700——
2016-12-23$61.73$107.17993,800——
2016-12-22$61.50$106.771,310,900——
2016-12-21$61.39$106.583,353,000——
2016-12-20$61.93$107.522,487,800——
2016-12-19$61.55$106.861,815,700——
2016-12-16$61.24$106.323,470,900——
2016-12-15$60.74$105.451,704,600——
2016-12-14$60.48$105.002,762,200——
2016-12-13$60.25$104.601,715,700——
2016-12-12$60.19$104.501,085,300——
2016-12-09$60.16$104.441,381,300——
2016-12-08$60.27$104.641,370,200——
2016-12-07$60.24$104.581,665,800——
2016-12-06$58.67$101.861,342,600——
2016-12-05$58.83$102.142,711,900——
2016-12-02$58.34$101.281,944,700——
2016-12-01$58.68$101.872,409,100——
2016-11-30$58.95$102.345,055,400——
2016-11-29$59.46$103.234,045,600——
2016-11-28$57.99$100.682,081,000——
2016-11-25$57.98$100.66726,500——
2016-11-23$58.05$100.782,112,700——
2016-11-22$57.50$99.833,144,500——
2016-11-21$57.14$99.202,889,400——
2016-11-18$55.93$97.102,180,400——
2016-11-17$55.92$97.083,558,300——
2016-11-16$55.76$96.812,065,800——
2016-11-15$55.68$96.672,392,400——
2016-11-14$56.30$97.744,103,800——
2016-11-11$56.68$98.403,782,000——
2016-11-10$56.00$97.224,049,300——
2016-11-09$55.18$95.804,972,400——
2016-11-08$54.19$94.082,265,700——
2016-11-07$54.47$94.572,563,800——
2016-11-04$53.65$93.141,839,100——
2016-11-03$53.83$93.452,489,500——
2016-11-02$54.34$94.342,960,100——
2016-11-01$54.27$94.222,838,300——
2016-10-31$55.20$95.831,610,800——
2016-10-28$55.05$95.572,125,200——
2016-10-27$55.25$95.122,318,700——
2016-10-26$55.57$95.671,805,900——
2016-10-25$55.84$96.142,386,100——
2016-10-24$56.17$96.711,890,900——
2016-10-21$56.00$96.411,861,700——
2016-10-20$56.24$96.831,868,900——
2016-10-19$56.32$96.961,482,800——
2016-10-18$56.14$96.651,794,600——
2016-10-17$55.74$95.972,147,300——
2016-10-14$56.20$96.761,071,300——
2016-10-13$56.24$96.831,500,300——
2016-10-12$56.17$96.71993,700——
2016-10-11$56.03$96.461,636,500——
2016-10-10$56.67$97.571,175,000——
2016-10-07$56.52$97.311,724,200——
2016-10-06$56.74$97.691,508,600——
2016-10-05$56.80$97.792,462,600——
2016-10-04$57.06$98.241,790,300——
2016-10-03$57.46$98.932,315,700——
2016-09-30$57.87$99.632,444,800——
2016-09-29$57.16$98.412,489,000——
2016-09-28$57.50$99.006,409,400——
2016-09-27$60.27$103.762,419,100——
2016-09-26$59.68$102.751,535,200——
2016-09-23$59.91$103.141,230,700——
2016-09-22$60.37$103.942,017,700——
2016-09-21$59.68$102.751,561,000——
2016-09-20$59.22$101.961,610,500——
2016-09-19$58.61$100.911,263,800——
2016-09-16$58.23$100.253,858,600——
2016-09-15$59.01$101.591,616,800——
2016-09-14$58.38$100.511,717,500——
2016-09-13$58.51$100.733,114,300——
2016-09-12$59.85$103.042,921,800——
2016-09-09$59.29$102.083,284,500——
2016-09-08$61.07$105.141,366,300——
2016-09-07$61.54$105.951,302,800——
2016-09-06$61.24$105.431,289,900——
2016-09-02$61.12$105.231,072,300——
2016-09-01$60.99$105.001,214,500——
2016-08-31$60.67$104.451,448,100——
2016-08-30$60.76$104.61841,700——
2016-08-29$60.65$104.42777,500——
2016-08-26$60.50$104.161,633,000——
2016-08-25$60.73$104.561,290,400——
2016-08-24$60.69$104.49988,500——
2016-08-23$60.65$104.421,171,100——
2016-08-22$60.38$103.951,092,700——
2016-08-19$60.15$103.561,974,900——
2016-08-18$59.83$103.011,125,500——
2016-08-17$59.47$102.391,735,800——
2016-08-16$59.29$102.081,670,100——
2016-08-15$60.10$103.471,268,200——
2016-08-12$60.03$103.351,493,300——
2016-08-11$59.90$103.131,409,600——
2016-08-10$59.51$102.46904,600——
2016-08-09$59.45$102.351,543,100——
2016-08-08$59.08$101.721,389,500——
2016-08-05$59.36$102.201,316,400——
2016-08-04$58.64$100.961,757,200——
2016-08-03$58.51$100.732,057,400——
2016-08-02$58.88$101.372,427,800——
2016-08-01$59.26$102.031,859,100——
2016-07-29$59.28$102.063,474,100——
2016-07-28$59.20$101.922,378,200——
2016-07-27$60.25$102.943,031,900——
2016-07-26$61.21$104.582,135,000——
2016-07-25$60.76$103.811,424,500——
2016-07-22$60.74$103.771,457,600——
2016-07-21$60.34$103.091,802,600——
2016-07-20$60.51$103.382,618,700——
2016-07-19$60.70$103.711,578,500——
2016-07-18$60.76$103.811,699,000——
2016-07-15$60.92$104.081,773,100——
2016-07-14$61.12$104.421,635,600——
2016-07-13$61.11$104.412,003,600——
2016-07-12$61.01$104.242,846,600——
2016-07-11$61.24$104.632,719,500——
2016-07-08$61.33$104.782,690,300——
2016-07-07$60.59$103.523,855,900——
2016-07-06$60.84$103.953,997,700——
2016-07-05$60.09$102.663,608,600——
2016-07-01$59.44$101.554,418,200——
2016-06-30$59.50$101.667,536,300——
2016-06-29$56.14$95.923,521,100——
2016-06-28$55.53$94.873,701,000——
2016-06-27$54.27$92.723,694,300——
2016-06-24$54.64$93.354,584,400——
2016-06-23$56.29$96.171,447,400——
2016-06-22$55.31$94.501,344,800——
2016-06-21$55.51$94.841,555,500——
2016-06-20$55.26$94.411,548,900——
2016-06-17$54.59$93.272,229,200——
2016-06-16$54.90$93.801,099,700——
2016-06-15$54.52$93.151,396,500——
2016-06-14$54.58$93.251,588,800——
2016-06-13$54.23$92.651,773,500——
2016-06-10$54.56$93.221,594,900——
2016-06-09$55.21$94.33964,100——
2016-06-08$55.12$94.171,479,500——
2016-06-07$55.11$94.162,143,900——
2016-06-06$54.92$93.832,177,200——
2016-06-03$54.71$93.471,869,500——
2016-06-02$54.94$93.872,254,300——
2016-06-01$54.46$93.051,584,900——
2016-05-31$54.22$92.642,442,900——
2016-05-27$54.33$92.821,711,900——
2016-05-26$53.97$92.212,108,300——
2016-05-25$53.67$91.701,959,200——
2016-05-24$53.08$90.691,886,600——
2016-05-23$51.73$88.381,200,700——
2016-05-20$52.03$88.891,573,600——
2016-05-19$51.71$88.351,236,800——
2016-05-18$51.73$88.381,405,500——
2016-05-17$51.47$87.941,441,700——
2016-05-16$52.06$88.951,590,000——
2016-05-13$51.71$88.351,270,900——
2016-05-12$52.11$89.031,891,300——
2016-05-11$52.21$89.201,629,200——
2016-05-10$52.89$90.361,638,300——
2016-05-09$51.99$88.831,316,700——
2016-05-06$51.91$88.691,972,900——
2016-05-05$51.19$87.462,502,200——
2016-05-04$52.29$88.621,369,600——
2016-05-03$52.40$88.811,503,500——
2016-05-02$52.60$89.151,264,900——
2016-04-29$52.12$88.332,286,600——
2016-04-28$52.82$89.521,993,500——
2016-04-27$53.12$90.031,619,000——
2016-04-26$52.65$89.232,261,800——
2016-04-25$52.57$89.092,266,200——
2016-04-22$52.27$88.591,652,300——
2016-04-21$52.29$88.621,979,500——
2016-04-20$53.39$90.481,847,000——
2016-04-19$53.56$90.772,087,300——
2016-04-18$53.42$90.541,106,400——
2016-04-15$52.87$89.601,364,700——
2016-04-14$52.93$89.711,255,700——
2016-04-13$53.06$89.932,192,700——
2016-04-12$53.09$89.981,992,200——
2016-04-11$52.68$89.281,654,800——
2016-04-08$53.04$89.891,206,800——
2016-04-07$52.87$89.602,074,200——
2016-04-06$53.64$90.912,041,600——
2016-04-05$53.11$90.012,165,700——
2016-04-04$53.45$90.591,898,300——
2016-04-01$54.17$91.812,031,100——
2016-03-31$54.01$91.543,154,400——
2016-03-30$53.29$90.324,209,300——
2016-03-29$54.49$92.352,132,800——
2016-03-28$54.17$91.811,798,800——
2016-03-24$53.99$91.501,415,300——
2016-03-23$53.95$91.431,417,400——
2016-03-22$54.05$91.601,350,400——
2016-03-21$54.25$91.941,010,900——
2016-03-18$53.99$91.502,473,400——
2016-03-17$54.23$91.912,179,500——
2016-03-16$53.30$90.331,099,900——
2016-03-15$53.13$90.041,320,200——
2016-03-14$53.01$89.841,309,400——
2016-03-11$52.95$89.741,792,700——
2016-03-10$51.87$87.911,550,400——
2016-03-09$52.12$88.331,434,100——
2016-03-08$52.04$88.201,431,900——
2016-03-07$52.59$89.131,712,300——
2016-03-04$52.58$89.111,557,800——
2016-03-03$52.45$88.892,068,100——
2016-03-02$52.21$88.482,313,300——
2016-03-01$52.61$89.161,975,500——
2016-02-29$51.39$87.102,110,200——
2016-02-26$51.68$87.591,667,400——
2016-02-25$52.14$88.371,413,000——
2016-02-24$51.63$87.501,601,300——
2016-02-23$51.42$87.151,722,200——
2016-02-22$51.92$87.992,608,200——
2016-02-19$51.25$86.862,383,500——
2016-02-18$50.85$86.182,522,800——
2016-02-17$50.61$85.772,492,600——
2016-02-16$49.99$84.722,847,200——
2016-02-12$48.94$82.943,150,500——
2016-02-11$47.74$80.915,241,900——
2016-02-10$46.97$79.602,650,900——
2016-02-09$46.66$79.083,262,000——
2016-02-08$46.81$79.333,939,000——
2016-02-05$47.04$79.723,699,400——
2016-02-04$47.94$81.253,019,300——
2016-02-03$48.10$81.524,933,900——
2016-02-02$48.35$81.946,965,500——
2016-02-01$48.35$81.943,464,800——
2016-01-29$47.86$81.114,151,800——
2016-01-28$46.43$78.692,836,100——
2016-01-27$47.01$78.962,579,700——
2016-01-26$47.71$80.141,988,700——
2016-01-25$47.41$79.632,094,700——
2016-01-22$48.19$80.944,049,800——
2016-01-21$47.39$79.604,442,900——
2016-01-20$46.65$78.364,216,100——
2016-01-19$47.50$79.784,061,500——
2016-01-15$46.70$78.443,381,700——
2016-01-14$47.32$79.482,887,900——
2016-01-13$46.38$77.903,974,800——
2016-01-12$47.46$79.725,207,100——
2016-01-11$47.42$79.655,280,700——
2016-01-08$47.56$79.885,431,000——
2016-01-07$48.43$81.357,593,800——
2016-01-06$50.78$85.292,524,100——
2016-01-05$51.51$86.522,923,000——
2016-01-04$51.55$86.593,016,000——