Paychex Inc (PAYX) stock
PAYXNasdaqServices-Engineering, Accounting, Research, ManagementFiscal year ends May 31
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Sep 24, 2026Score 20/3011% below fair value
$112.12+2.75 (+2.51%)
Close on Oct 30, 2026Market cap $39.91BP/E 22.2Yield 3.95%
Price history
Paychex share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$112.12
+2.51% on the day
52-week range
$85.45 – $127.98
-12.4% from the high
Change over 52 weeks
-4.4%
From $117.23 on Oct 30, 2025
Average volume
3.05M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $99.31 | $119.47 | $98.50 | $112.12 | +13.83% | 63,484,313 |
| Sep 2026 | $127.34 | $127.98 | $98.00 | $98.50 | -22.65% | 74,006,966 |
| Aug 2026 | $118.75 | $127.92 | $115.11 | $127.34 | +8.99% | 47,266,305 |
| Jul 2026 | $100.86 | $124.74 | $100.31 | $116.84 | +18.82% | 72,949,230 |
| Jun 2026 | $97.92 | $103.30 | $93.02 | $98.33 | +1.39% | 79,053,266 |
| May 2026 | $93.73 | $98.01 | $87.43 | $96.98 | +4.70% | 63,340,346 |
| Apr 2026 | $91.74 | $95.40 | $85.45 | $92.63 | +0.55% | 72,299,852 |
| Mar 2026 | $92.90 | $101.02 | $89.01 | $92.12 | -1.63% | 97,397,132 |
| Feb 2026 | $103.62 | $103.92 | $86.89 | $93.65 | -9.19% | 87,334,634 |
| Jan 2026 | $112.12 | $115.07 | $101.05 | $103.13 | -8.07% | 64,786,215 |
| Dec 2025 | $110.83 | $117.83 | $109.03 | $112.18 | +0.44% | 81,348,926 |
| Nov 2025 | $116.58 | $117.03 | $108.00 | $111.69 | -4.56% | 56,751,898 |
| Oct 2025 | $126.76 | $129.24 | $116.08 | $117.03 | -7.68% | 64,396,280 |
| Sep 2025 | $138.69 | $139.06 | $119.02 | $126.76 | -9.10% | 66,326,711 |
| Aug 2025 | $143.12 | $143.58 | $134.81 | $139.46 | -3.38% | 46,508,719 |
| Jul 2025 | $145.69 | $148.76 | $140.22 | $144.33 | -0.78% | 49,218,448 |
| Jun 2025 | $157.10 | $161.24 | $136.88 | $145.46 | -7.88% | 52,122,302 |
| May 2025 | $146.34 | $159.75 | $144.30 | $157.91 | +7.33% | 32,747,442 |
| Apr 2025 | $154.07 | $155.58 | $135.00 | $147.12 | -4.64% | 52,316,307 |
| Mar 2025 | $151.77 | $158.37 | $142.01 | $154.28 | +1.72% | 54,723,416 |
| Feb 2025 | $147.27 | $151.86 | $144.07 | $151.67 | +2.71% | 30,402,932 |
| Jan 2025 | $141.39 | $150.41 | $135.02 | $147.67 | +5.31% | 38,067,432 |
| Dec 2024 | $146.37 | $146.49 | $135.84 | $140.22 | -4.14% | 46,910,736 |
| Nov 2024 | $139.14 | $150.71 | $138.02 | $146.27 | +4.98% | 32,142,290 |
| Oct 2024 | $137.69 | $144.17 | $132.18 | $139.33 | +3.83% | 37,785,828 |
| Sep 2024 | $131.07 | $137.40 | $128.92 | $134.19 | +2.28% | 31,474,745 |
| Aug 2024 | $127.40 | $132.13 | $122.07 | $131.20 | +2.48% | 36,378,869 |
| Jul 2024 | $118.97 | $129.92 | $115.40 | $128.02 | +7.98% | 41,282,415 |
| Jun 2024 | $120.14 | $127.75 | $115.54 | $118.56 | -1.33% | 43,675,557 |
| May 2024 | $118.87 | $127.48 | $117.15 | $120.16 | +1.14% | 35,542,567 |
| Apr 2024 | $123.00 | $126.71 | $114.72 | $118.81 | -3.25% | 48,417,404 |
| Mar 2024 | $122.11 | $124.36 | $118.40 | $122.80 | +0.15% | 36,808,699 |
| Feb 2024 | $121.78 | $125.26 | $119.23 | $122.62 | +0.73% | 30,821,853 |
| Jan 2024 | $118.84 | $124.39 | $116.77 | $121.73 | +2.20% | 34,730,654 |
| Dec 2023 | $121.96 | $129.66 | $118.33 | $119.11 | -2.34% | 46,137,764 |
| Nov 2023 | $109.36 | $122.17 | $106.27 | $121.97 | +9.83% | 38,601,047 |
| Oct 2023 | $114.83 | $120.16 | $109.02 | $111.05 | -3.71% | 36,687,484 |
| Sep 2023 | $122.69 | $123.21 | $110.42 | $115.33 | -5.65% | 34,643,505 |
| Aug 2023 | $125.24 | $126.20 | $119.36 | $122.23 | -2.58% | 31,692,009 |
| Jul 2023 | $111.43 | $129.70 | $110.53 | $125.47 | +12.16% | 46,693,959 |
| Jun 2023 | $105.89 | $114.77 | $105.07 | $111.87 | +6.61% | 44,519,140 |
| May 2023 | $109.52 | $110.72 | $104.09 | $104.93 | -4.49% | 52,990,203 |
| Apr 2023 | $112.66 | $112.76 | $104.78 | $109.86 | -4.13% | 38,039,590 |
| Mar 2023 | $110.24 | $117.93 | $106.17 | $114.59 | +3.80% | 52,548,263 |
| Feb 2023 | $115.64 | $120.92 | $109.45 | $110.40 | -4.71% | 28,706,733 |
| Jan 2023 | $116.64 | $120.96 | $112.38 | $115.86 | +0.26% | 33,308,711 |
| Dec 2022 | $124.45 | $127.89 | $108.00 | $115.56 | -6.83% | 36,991,639 |
| Nov 2022 | $119.06 | $124.19 | $111.26 | $124.03 | +4.83% | 30,997,945 |
| Oct 2022 | $113.27 | $120.51 | $105.66 | $118.31 | +5.44% | 36,021,054 |
| Sep 2022 | $123.08 | $128.37 | $111.87 | $112.21 | -9.02% | 38,248,296 |
| Aug 2022 | $127.24 | $139.47 | $123.04 | $123.34 | -3.85% | 31,768,365 |
| Jul 2022 | $114.22 | $129.00 | $111.17 | $128.28 | +12.65% | 30,578,052 |
| Jun 2022 | $124.20 | $127.45 | $110.47 | $113.87 | -8.04% | 41,170,755 |
| May 2022 | $126.89 | $132.90 | $114.10 | $123.83 | -2.29% | 39,758,053 |
| Apr 2022 | $136.77 | $141.92 | $126.45 | $126.73 | -7.14% | 41,993,215 |
| Mar 2022 | $118.88 | $140.67 | $116.84 | $136.47 | +14.62% | 40,737,293 |
| Feb 2022 | $117.08 | $124.30 | $111.39 | $119.06 | +1.10% | 36,523,164 |
| Jan 2022 | $136.01 | $136.85 | $109.87 | $117.76 | -13.73% | 43,236,268 |
| Dec 2021 | $120.74 | $138.97 | $117.76 | $136.50 | +14.51% | 38,508,046 |
| Nov 2021 | $123.28 | $126.82 | $118.29 | $119.20 | -3.31% | 25,461,009 |
| Oct 2021 | $113.34 | $124.21 | $111.35 | $123.28 | +9.63% | 28,169,935 |
| Sep 2021 | $114.69 | $114.72 | $106.55 | $112.45 | -1.76% | 32,425,337 |
| Aug 2021 | $114.14 | $118.22 | $112.29 | $114.47 | +0.57% | 24,803,453 |
| Jul 2021 | $106.98 | $114.15 | $106.98 | $113.82 | +6.08% | 34,966,439 |
| Jun 2021 | $101.26 | $108.23 | $99.88 | $107.30 | +6.09% | 31,881,597 |
| May 2021 | $98.44 | $102.61 | $96.12 | $101.14 | +3.74% | 31,140,621 |
| Apr 2021 | $97.44 | $101.15 | $92.74 | $97.49 | -0.54% | 38,734,420 |
| Mar 2021 | $92.00 | $101.01 | $88.69 | $98.02 | +7.63% | 47,619,142 |
| Feb 2021 | $87.77 | $93.80 | $86.89 | $91.07 | +4.29% | 33,179,845 |
| Jan 2021 | $93.21 | $93.52 | $85.30 | $87.32 | -6.29% | 36,096,873 |
| Dec 2020 | $93.74 | $99.95 | $90.73 | $93.18 | +0.03% | 37,903,126 |
| Nov 2020 | $83.19 | $94.95 | $82.41 | $93.15 | +13.25% | 28,983,195 |
| Oct 2020 | $80.11 | $85.12 | $78.00 | $82.25 | +3.11% | 35,347,355 |
| Sep 2020 | $76.24 | $80.52 | $74.10 | $79.77 | +4.32% | 38,012,612 |
| Aug 2020 | $71.87 | $77.42 | $71.47 | $76.47 | +6.33% | 29,171,475 |
| Jul 2020 | $75.78 | $78.78 | $69.96 | $71.92 | -5.06% | 44,605,138 |
| Jun 2020 | $72.09 | $80.64 | $71.04 | $75.75 | +4.80% | 48,533,791 |
| May 2020 | $67.14 | $73.00 | $60.00 | $72.28 | +5.49% | 50,457,247 |
| Apr 2020 | $59.42 | $70.86 | $58.85 | $68.52 | +8.90% | 63,240,130 |
| Mar 2020 | $77.61 | $82.80 | $47.87 | $62.92 | -18.79% | 96,967,304 |
| Feb 2020 | $86.45 | $90.54 | $75.35 | $77.48 | -9.67% | 29,990,191 |
| Jan 2020 | $85.50 | $89.96 | $84.11 | $85.77 | +0.83% | 28,893,631 |
| Dec 2019 | $86.02 | $87.84 | $83.61 | $85.06 | -1.23% | 31,533,622 |
| Nov 2019 | $84.16 | $86.77 | $81.89 | $86.12 | +2.97% | 26,439,914 |
| Oct 2019 | $83.15 | $85.42 | $80.00 | $83.64 | +1.05% | 32,544,183 |
| Sep 2019 | $81.09 | $84.49 | $78.81 | $82.77 | +1.31% | 33,133,312 |
| Aug 2019 | $83.12 | $84.47 | $79.37 | $81.70 | -1.63% | 33,014,503 |
| Jul 2019 | $83.31 | $86.74 | $81.70 | $83.05 | +0.92% | 42,293,551 |
| Jun 2019 | $85.95 | $88.43 | $81.27 | $82.29 | -4.08% | 43,990,685 |
| May 2019 | $84.50 | $87.75 | $81.83 | $85.79 | +1.76% | 38,843,932 |
| Apr 2019 | $80.75 | $84.39 | $79.97 | $84.31 | +5.12% | 31,551,305 |
| Mar 2019 | $77.36 | $80.74 | $75.10 | $80.20 | +4.13% | 42,652,823 |
| Feb 2019 | $70.94 | $77.05 | $70.94 | $77.02 | +8.79% | 38,687,637 |
| Jan 2019 | $64.08 | $71.17 | $63.33 | $70.80 | +8.67% | 39,484,579 |
| Dec 2018 | $71.55 | $71.75 | $61.32 | $65.15 | -7.93% | 46,910,770 |
| Nov 2018 | $65.43 | $70.99 | $64.58 | $70.76 | +8.05% | 44,241,048 |
| Oct 2018 | $74.01 | $76.02 | $62.89 | $65.49 | -11.08% | 65,245,115 |
| Sep 2018 | $73.16 | $75.73 | $72.29 | $73.65 | +0.55% | 33,852,285 |
| Aug 2018 | $68.97 | $73.40 | $68.10 | $73.25 | +6.13% | 33,024,194 |
| Jul 2018 | $67.80 | $72.51 | $67.24 | $69.02 | +0.98% | 43,689,135 |
| Jun 2018 | $65.98 | $70.38 | $65.93 | $68.35 | +4.22% | 48,717,110 |
| May 2018 | $60.59 | $66.36 | $60.13 | $65.58 | +8.27% | 44,183,944 |
| Apr 2018 | $61.50 | $62.49 | $59.55 | $60.57 | -1.66% | 47,982,199 |
| Mar 2018 | $63.65 | $67.46 | $59.36 | $61.59 | -5.44% | 50,986,608 |
| Feb 2018 | $68.09 | $68.49 | $61.80 | $65.13 | -4.57% | 44,930,787 |
| Jan 2018 | $68.34 | $73.10 | $66.29 | $68.25 | +0.25% | 49,472,631 |
| Dec 2017 | $66.90 | $70.39 | $65.89 | $68.08 | +1.14% | 41,097,698 |
| Nov 2017 | $63.87 | $67.88 | $63.48 | $67.31 | +5.52% | 35,279,602 |
| Oct 2017 | $59.95 | $65.62 | $59.34 | $63.79 | +6.39% | 54,364,660 |
| Sep 2017 | $57.04 | $60.65 | $56.43 | $59.96 | +5.14% | 32,692,896 |
| Aug 2017 | $57.90 | $57.96 | $54.20 | $57.03 | -1.42% | 46,670,189 |
| Jul 2017 | $56.40 | $61.37 | $56.35 | $57.85 | +1.60% | 47,289,730 |
| Jun 2017 | $59.49 | $61.57 | $56.51 | $56.94 | -3.87% | 51,401,193 |
| May 2017 | $59.33 | $59.50 | $56.57 | $59.23 | -0.08% | 40,355,342 |
| Apr 2017 | $58.75 | $60.07 | $57.68 | $59.28 | +0.65% | 33,564,813 |
| Mar 2017 | $61.71 | $63.03 | $58.58 | $58.90 | -4.10% | 44,719,042 |
| Feb 2017 | $59.50 | $62.13 | $57.07 | $61.42 | +1.87% | 43,418,018 |
| Jan 2017 | $61.15 | $62.17 | $60.09 | $60.29 | -0.97% | 27,639,954 |
| Dec 2016 | $58.95 | $62.18 | $58.23 | $60.88 | +3.27% | 38,265,587 |
| Nov 2016 | $55.34 | $59.68 | $52.78 | $58.95 | +6.79% | 62,116,436 |
| Oct 2016 | $57.48 | $57.78 | $54.75 | $55.20 | -4.61% | 37,471,396 |
| Sep 2016 | $60.80 | $61.62 | $57.01 | $57.87 | -4.62% | 45,740,500 |
| Aug 2016 | $59.29 | $61.19 | $58.23 | $60.67 | +2.34% | 33,175,500 |
| Jul 2016 | $59.11 | $61.87 | $58.52 | $59.28 | -0.37% | 51,149,200 |
| Jun 2016 | $54.11 | $59.55 | $53.57 | $59.50 | +9.74% | 51,089,700 |
| May 2016 | $52.23 | $54.58 | $51.06 | $54.22 | +4.03% | 34,916,700 |
| Apr 2016 | $53.31 | $54.51 | $51.80 | $52.12 | -3.50% | 38,977,400 |
| Mar 2016 | $51.90 | $54.57 | $51.43 | $54.01 | +5.10% | 40,707,800 |
| Feb 2016 | $47.73 | $52.50 | $45.83 | $51.39 | +7.38% | 61,695,600 |
| Jan 2016 | $52.00 | $52.11 | $45.76 | $47.86 | -9.51% | 72,641,400 |
| Dec 2015 | $54.24 | $54.78 | $51.11 | $52.89 | -2.51% | 50,942,100 |
| Nov 2015 | $51.71 | $54.54 | $51.47 | $54.25 | +5.18% | 39,275,100 |
| Oct 2015 | $47.44 | $52.38 | $46.39 | $51.58 | +8.29% | 55,781,800 |
| Sep 2015 | $43.81 | $47.71 | $43.19 | $47.63 | +6.65% | 49,600,000 |
| Aug 2015 | $46.16 | $48.66 | $41.59 | $44.66 | -3.75% | 52,958,000 |
| Jul 2015 | $46.00 | $48.45 | $44.38 | $46.40 | -1.02% | 48,642,200 |
| Jun 2015 | $49.58 | $49.79 | $46.52 | $46.88 | -5.12% | 41,970,300 |
| May 2015 | $48.51 | $50.68 | $48.43 | $49.41 | +2.11% | 31,977,200 |
| Apr 2015 | $49.22 | $49.81 | $48.00 | $48.39 | -2.48% | 32,171,800 |
| Mar 2015 | $49.96 | $51.72 | $48.08 | $49.62 | -0.44% | 47,930,400 |
| Feb 2015 | $45.44 | $50.19 | $44.52 | $49.84 | +10.12% | 35,563,600 |
| Jan 2015 | $46.36 | $48.48 | $45.07 | $45.26 | -1.97% | 46,314,500 |
| Dec 2014 | $47.39 | $47.75 | $46.10 | $46.17 | -2.62% | 58,667,600 |
| Nov 2014 | $46.88 | $48.20 | $46.75 | $47.41 | +1.00% | 40,354,300 |
| Oct 2014 | $43.54 | $46.99 | $42.06 | $46.94 | +6.20% | 53,446,800 |
| Sep 2014 | $41.82 | $44.49 | $41.59 | $44.20 | +6.12% | 46,110,000 |
| Aug 2014 | $40.98 | $42.22 | $40.10 | $41.65 | +1.56% | 34,223,500 |
| Jul 2014 | $40.70 | $42.66 | $40.59 | $41.01 | -1.32% | 43,423,500 |
| Jun 2014 | $41.15 | $41.99 | $40.21 | $41.56 | +1.09% | 35,126,300 |
| May 2014 | $41.78 | $41.89 | $40.03 | $41.11 | -1.67% | 38,281,600 |
| Apr 2014 | $42.51 | $43.30 | $39.80 | $41.81 | -1.85% | 50,608,100 |
| Mar 2014 | $41.55 | $43.56 | $40.99 | $42.60 | +2.01% | 45,117,000 |
| Feb 2014 | $41.87 | $41.98 | $39.86 | $41.76 | -0.14% | 51,130,300 |
| Jan 2014 | $45.44 | $45.95 | $41.47 | $41.82 | -8.15% | 56,871,000 |
| Dec 2013 | $43.87 | $45.94 | $42.52 | $45.53 | +4.12% | 56,026,600 |
| Nov 2013 | $42.22 | $44.01 | $41.27 | $43.73 | +3.45% | 41,544,700 |
| Oct 2013 | $39.92 | $43.62 | $39.21 | $42.27 | +4.01% | 54,049,700 |
| Sep 2013 | $38.96 | $41.24 | $36.80 | $40.64 | +5.07% | 30,985,600 |
| Aug 2013 | $39.61 | $40.84 | $38.33 | $38.68 | -1.93% | 36,480,600 |
| Jul 2013 | $36.43 | $39.66 | $36.32 | $39.44 | +8.03% | 56,939,900 |
| Jun 2013 | $37.49 | $38.14 | $35.74 | $36.51 | -1.93% | 48,034,400 |
| May 2013 | $36.48 | $38.66 | $36.21 | $37.23 | +2.25% | 44,841,000 |
| Apr 2013 | $34.86 | $36.42 | $34.65 | $36.41 | +3.85% | 54,298,500 |
| Mar 2013 | $32.73 | $35.18 | $32.73 | $35.06 | +5.89% | 49,860,200 |
| Feb 2013 | $32.75 | $34.05 | $32.61 | $33.11 | +1.41% | 53,958,400 |
| Jan 2013 | $31.70 | $32.69 | $31.47 | $32.65 | +4.98% | 61,216,700 |
| Dec 2012 | $32.63 | $34.06 | $30.55 | $31.10 | -4.43% | 71,003,600 |
| Nov 2012 | $32.60 | $33.61 | $31.27 | $32.54 | +0.37% | 44,223,100 |
| Oct 2012 | $33.06 | $33.91 | $32.22 | $32.42 | -2.61% | 35,616,000 |
| Sep 2012 | $33.13 | $34.70 | $32.87 | $33.29 | +0.09% | 48,158,700 |
| Aug 2012 | $32.90 | $33.44 | $31.91 | $33.26 | +1.74% | 42,422,300 |
| Jul 2012 | $31.19 | $33.40 | $31.05 | $32.69 | +4.08% | 77,240,400 |
| Jun 2012 | $29.49 | $32.73 | $29.12 | $31.41 | +4.80% | 56,914,900 |
| May 2012 | $30.97 | $31.16 | $29.12 | $29.97 | -3.26% | 54,445,500 |
| Apr 2012 | $30.87 | $32.08 | $30.30 | $30.98 | -0.03% | 63,391,900 |
| Mar 2012 | $31.57 | $32.24 | $30.88 | $30.99 | -0.99% | 52,905,700 |
| Feb 2012 | $31.83 | $32.27 | $30.87 | $31.30 | -0.67% | 43,885,600 |
| Jan 2012 | $30.67 | $32.73 | $29.94 | $31.51 | +4.65% | 70,800,000 |
| Dec 2011 | $29.18 | $30.59 | $28.76 | $30.11 | +3.44% | 50,432,600 |
| Nov 2011 | $28.36 | $29.74 | $27.11 | $29.11 | -0.10% | 59,440,200 |
| Oct 2011 | $26.07 | $30.12 | $25.20 | $29.14 | +10.50% | 91,595,900 |
| Sep 2011 | $27.00 | $27.65 | $25.25 | $26.37 | -2.26% | 81,490,700 |
| Aug 2011 | $28.41 | $28.49 | $25.12 | $26.98 | -4.43% | 108,150,600 |
| Jul 2011 | $30.60 | $31.68 | $27.88 | $28.23 | -8.11% | 64,370,600 |
| Jun 2011 | $32.27 | $32.27 | $29.11 | $30.72 | -4.89% | 73,769,900 |
| May 2011 | $32.91 | $33.00 | $31.30 | $32.30 | -1.25% | 45,234,300 |
| Apr 2011 | $31.39 | $33.71 | $31.39 | $32.71 | +4.21% | 46,498,400 |
| Mar 2011 | $33.75 | $33.91 | $30.75 | $31.39 | -6.66% | 65,906,700 |
| Feb 2011 | $32.19 | $33.69 | $32.17 | $33.63 | +5.09% | 36,638,600 |
| Jan 2011 | $31.24 | $33.37 | $30.68 | $32.00 | +3.53% | 55,388,800 |
| Dec 2010 | $28.86 | $31.29 | $28.78 | $30.91 | +8.30% | 61,870,500 |
| Nov 2010 | $27.78 | $28.88 | $27.45 | $28.54 | +2.88% | 61,350,700 |
| Oct 2010 | $27.54 | $28.29 | $27.02 | $27.74 | +0.91% | 78,866,300 |
| Sep 2010 | $25.25 | $27.72 | $25.16 | $27.49 | +10.45% | 76,079,500 |
| Aug 2010 | $26.31 | $26.31 | $24.65 | $24.89 | -4.23% | 74,241,100 |
| Jul 2010 | $25.85 | $27.29 | $24.89 | $25.99 | +0.08% | 105,250,700 |
| Jun 2010 | $28.39 | $29.14 | $25.78 | $25.97 | -9.00% | 80,421,000 |
| May 2010 | $30.60 | $30.98 | $28.11 | $28.54 | -6.64% | 84,768,500 |
| Apr 2010 | $30.72 | $31.91 | $30.40 | $30.57 | -0.49% | 53,240,700 |
| Mar 2010 | $30.24 | $32.82 | $29.86 | $30.72 | +2.61% | 67,589,500 |
| Feb 2010 | $29.14 | $30.57 | $28.50 | $29.94 | +3.28% | 55,862,900 |
| Jan 2010 | $31.14 | $31.90 | $28.62 | $28.99 | -5.39% | 76,131,300 |
| Dec 2009 | $31.47 | $32.88 | $30.64 | $30.64 | -2.26% | 72,213,800 |
| Nov 2009 | $28.86 | $31.85 | $28.15 | $31.35 | +10.35% | 65,504,000 |
| Oct 2009 | $28.80 | $29.60 | $27.85 | $28.41 | -2.20% | 68,335,700 |
| Sep 2009 | $28.45 | $31.54 | $27.16 | $29.05 | +2.69% | 78,376,500 |
| Aug 2009 | $26.50 | $28.74 | $26.01 | $28.29 | +6.75% | 64,537,300 |
| Jul 2009 | $25.27 | $27.00 | $23.84 | $26.50 | +5.16% | 83,371,900 |
| Jun 2009 | $28.18 | $28.65 | $24.06 | $25.20 | -7.83% | 114,210,700 |
| May 2009 | $26.76 | $28.20 | $26.25 | $27.34 | +1.22% | 63,482,300 |
| Apr 2009 | $25.16 | $27.74 | $24.93 | $27.01 | +5.22% | 79,135,800 |
| Mar 2009 | $21.69 | $26.05 | $20.31 | $25.67 | +16.36% | 124,931,500 |
| Feb 2009 | $24.12 | $27.03 | $21.83 | $22.06 | -9.18% | 97,624,500 |
| Jan 2009 | $26.31 | $27.06 | $24.08 | $24.29 | -7.57% | 81,713,800 |
| Dec 2008 | $27.91 | $27.95 | $24.45 | $26.28 | -7.01% | 85,643,800 |
| Nov 2008 | $28.64 | $29.41 | $23.22 | $28.26 | -0.98% | 86,420,300 |
| Oct 2008 | $33.67 | $33.67 | $23.70 | $28.54 | -13.59% | 143,417,700 |
| Sep 2008 | $35.20 | $35.29 | $31.16 | $33.03 | -3.08% | 96,005,100 |
| Aug 2008 | $33.06 | $35.53 | $32.10 | $34.08 | +3.52% | 55,420,400 |
| Jul 2008 | $31.02 | $34.07 | $30.26 | $32.92 | +5.24% | 89,495,700 |
| Jun 2008 | $34.30 | $34.36 | $31.18 | $31.28 | -9.46% | 92,448,300 |
| May 2008 | $36.18 | $37.47 | $33.93 | $34.55 | -5.00% | 60,371,900 |
| Apr 2008 | $34.47 | $37.15 | $34.38 | $36.37 | +6.16% | 69,354,200 |
| Mar 2008 | $31.85 | $34.46 | $30.09 | $34.26 | +8.90% | 80,553,100 |
| Feb 2008 | $33.53 | $35.29 | $31.35 | $31.46 | -3.85% | 68,712,200 |
| Jan 2008 | $36.02 | $36.25 | $31.41 | $32.72 | -9.66% | 89,864,100 |
| Dec 2007 | $38.72 | $40.68 | $35.96 | $36.22 | -7.13% | 55,041,900 |
| Nov 2007 | $41.40 | $41.94 | $37.05 | $39.00 | -6.65% | 63,978,100 |
| Oct 2007 | $40.86 | $43.00 | $39.75 | $41.78 | +1.90% | 56,626,800 |
| Sep 2007 | $44.58 | $45.65 | $40.77 | $41.00 | -7.72% | 57,852,300 |
| Aug 2007 | $41.38 | $47.14 | $41.00 | $44.43 | +7.37% | 93,908,100 |
| Jul 2007 | $39.42 | $44.14 | $38.79 | $41.38 | +5.78% | 81,301,500 |
| Jun 2007 | $40.63 | $40.84 | $38.69 | $39.12 | -3.17% | 59,037,300 |
| May 2007 | $37.02 | $40.50 | $37.01 | $40.40 | +8.89% | 81,021,200 |
| Apr 2007 | $38.19 | $38.34 | $36.08 | $37.10 | -2.03% | 78,770,600 |
| Mar 2007 | $39.73 | $41.10 | $37.57 | $37.87 | -6.79% | 74,766,300 |
| Feb 2007 | $40.03 | $42.50 | $40.03 | $40.63 | +1.55% | 49,208,200 |
| Jan 2007 | $39.69 | $41.00 | $38.79 | $40.01 | +1.19% | 42,943,200 |
| Dec 2006 | $39.48 | $41.21 | $38.66 | $39.54 | +0.33% | 38,595,000 |
| Nov 2006 | $39.64 | $40.57 | $38.23 | $39.41 | -0.18% | 34,627,100 |
| Oct 2006 | $36.96 | $40.34 | $36.49 | $39.48 | +7.14% | 45,022,500 |
| Sep 2006 | $36.22 | $37.48 | $34.65 | $36.85 | +2.50% | 39,296,300 |
| Aug 2006 | $33.95 | $36.37 | $32.98 | $35.95 | +5.18% | 44,592,100 |
| Jul 2006 | $39.52 | $39.52 | $33.65 | $34.18 | -12.31% | 39,510,500 |
| Jun 2006 | $36.87 | $39.89 | $36.42 | $38.98 | +6.18% | 51,621,600 |
| May 2006 | $40.76 | $40.77 | $36.11 | $36.71 | -9.11% | 41,648,400 |
| Apr 2006 | $42.00 | $42.37 | $39.36 | $40.39 | -3.05% | 35,029,300 |
| Mar 2006 | $39.97 | $41.76 | $38.97 | $41.66 | +4.02% | 49,611,500 |
| Feb 2006 | $35.98 | $40.18 | $35.52 | $40.05 | +10.18% | 38,986,000 |
| Jan 2006 | $38.50 | $39.00 | $36.00 | $36.35 | -4.64% | 53,944,500 |
| Dec 2005 | $42.73 | $43.20 | $38.12 | $38.12 | -10.12% | 54,078,300 |
| Nov 2005 | $38.84 | $43.37 | $38.70 | $42.41 | +9.42% | 44,399,900 |
| Oct 2005 | $37.02 | $39.01 | $35.97 | $38.76 | +4.50% | 50,596,900 |
| Sep 2005 | $33.99 | $37.93 | $32.37 | $37.09 | +8.67% | 51,103,400 |
| Aug 2005 | $34.78 | $35.27 | $33.45 | $34.13 | -2.23% | 34,350,600 |
| Jul 2005 | $32.72 | $35.37 | $32.50 | $34.91 | +7.35% | 43,035,100 |
| Jun 2005 | $28.87 | $33.72 | $28.60 | $32.52 | +12.60% | 62,258,800 |
| May 2005 | $30.50 | $31.53 | $28.80 | $28.88 | -5.62% | 43,165,100 |
| Apr 2005 | $33.00 | $33.07 | $30.25 | $30.60 | -6.76% | 35,148,600 |
| Mar 2005 | $31.91 | $34.69 | $31.05 | $32.82 | +2.79% | 51,357,100 |
| Feb 2005 | $30.60 | $31.97 | $29.74 | $31.93 | +4.72% | 35,631,300 |
| Jan 2005 | $34.08 | $34.16 | $29.69 | $30.49 | -10.53% | 40,080,800 |
| Dec 2004 | $33.30 | $34.57 | $32.21 | $34.08 | +2.77% | 32,807,900 |
| Nov 2004 | $31.92 | $34.45 | $31.80 | $33.16 | +1.13% | 33,703,800 |
| Oct 2004 | $30.08 | $33.22 | $29.91 | $32.79 | +8.76% | 41,448,400 |
| Sep 2004 | $29.51 | $32.31 | $29.25 | $30.15 | +1.62% | 40,558,700 |
| Aug 2004 | $30.70 | $31.23 | $28.83 | $29.67 | -3.39% | 41,021,700 |
| Jul 2004 | $33.85 | $33.94 | $29.06 | $30.71 | -9.36% | 54,661,100 |
| Jun 2004 | $37.37 | $38.88 | $32.61 | $33.88 | -9.68% | 57,410,900 |
| May 2004 | $37.23 | $38.73 | $35.89 | $37.51 | +0.91% | 43,541,100 |
| Apr 2004 | $35.79 | $39.12 | $35.55 | $37.17 | +4.41% | 47,042,800 |
| Mar 2004 | $32.15 | $36.10 | $31.88 | $35.60 | +11.08% | 64,142,100 |
| Feb 2004 | $37.32 | $37.61 | $31.74 | $32.05 | -14.49% | 49,494,500 |
| Jan 2004 | $37.36 | $37.85 | $34.39 | $37.48 | +0.75% | 55,183,400 |
| Dec 2003 | $38.59 | $40.00 | $35.72 | $37.20 | -3.23% | 55,681,100 |
| Nov 2003 | $38.82 | $40.54 | $36.93 | $38.44 | -1.23% | 42,804,800 |
| Oct 2003 | $33.92 | $39.19 | $33.35 | $38.92 | +14.13% | 50,720,700 |
| Sep 2003 | $36.29 | $37.50 | $33.55 | $34.10 | -5.38% | 53,241,800 |
| Aug 2003 | $32.54 | $37.07 | $31.02 | $36.04 | +11.23% | 50,352,900 |
| Jul 2003 | $29.19 | $33.67 | $28.43 | $32.40 | +10.24% | 57,180,200 |
| Jun 2003 | $30.69 | $31.35 | $29.01 | $29.39 | -3.70% | 62,107,700 |
| May 2003 | $30.90 | $32.19 | $28.67 | $30.52 | -2.02% | 57,152,400 |
| Apr 2003 | $27.51 | $31.68 | $27.01 | $31.15 | +13.40% | 53,493,700 |
| Mar 2003 | $26.32 | $30.45 | $23.76 | $27.47 | +4.69% | 72,730,300 |
| Feb 2003 | $25.31 | $26.37 | $23.82 | $26.24 | +4.21% | 48,351,400 |
| Jan 2003 | $28.03 | $30.09 | $24.29 | $25.18 | -9.75% | 57,973,400 |
| Dec 2002 | $29.62 | $29.94 | $25.76 | $27.90 | -4.45% | 53,672,500 |
| Nov 2002 | $28.50 | $29.94 | $25.21 | $29.20 | +1.32% | 58,759,900 |
| Oct 2002 | $24.32 | $30.29 | $22.50 | $28.82 | +18.75% | 73,797,600 |
| Sep 2002 | $23.48 | $26.18 | $21.82 | $24.27 | +3.72% | 69,732,500 |
| Aug 2002 | $26.24 | $27.09 | $20.39 | $23.40 | -11.06% | 76,564,800 |
| Jul 2002 | $31.30 | $31.70 | $21.66 | $26.31 | -15.92% | 87,196,500 |
| Jun 2002 | $34.65 | $35.24 | $28.05 | $31.29 | -9.70% | 72,256,400 |
| May 2002 | $37.50 | $38.00 | $33.67 | $34.65 | -7.18% | 54,645,100 |
| Apr 2002 | $39.44 | $41.40 | $35.64 | $37.33 | -5.97% | 50,377,900 |
| Mar 2002 | $36.96 | $42.15 | $36.77 | $39.70 | +7.44% | 61,353,300 |
| Feb 2002 | $36.14 | $37.50 | $34.42 | $36.95 | +0.68% | 37,585,400 |
| Jan 2002 | $35.08 | $38.24 | $31.85 | $36.70 | +5.31% | 60,090,200 |
| Dec 2001 | $35.00 | $39.47 | $34.17 | $34.85 | -0.46% | 60,490,800 |
| Nov 2001 | $32.26 | $37.20 | $31.59 | $35.01 | +9.20% | 41,277,000 |
| Oct 2001 | $31.51 | $35.50 | $29.64 | $32.06 | +1.75% | 56,913,200 |
| Sep 2001 | $37.31 | $37.45 | $28.27 | $31.51 | -15.00% | 79,980,400 |
| Aug 2001 | $39.56 | $40.19 | $36.62 | $37.07 | -5.67% | 43,655,700 |
| Jul 2001 | $41.13 | $43.49 | $37.75 | $39.30 | -1.75% | 53,970,500 |
| Jun 2001 | $38.79 | $42.00 | $35.90 | $40.00 | +4.09% | 69,485,400 |
| May 2001 | $35.08 | $42.85 | $30.61 | $38.43 | +11.20% | 77,536,900 |
| Apr 2001 | $37.50 | $40.00 | $33.79 | $34.56 | -6.75% | 65,311,100 |
| Mar 2001 | $40.25 | $41.81 | $32.88 | $37.06 | -7.20% | 74,854,900 |
| Feb 2001 | $45.13 | $45.13 | $39.38 | $39.94 | -11.50% | 54,518,000 |
| Jan 2001 | $49.69 | $51.00 | $43.88 | $45.13 | -7.20% | 50,088,500 |
| Dec 2000 | $58.63 | $58.63 | $36.75 | $48.63 | -16.34% | 82,209,700 |
| Nov 2000 | $55.56 | $61.25 | $53.06 | $58.13 | +2.54% | 47,221,600 |
| Oct 2000 | $52.88 | $61.00 | $47.25 | $56.69 | +7.98% | 57,418,100 |
| Sep 2000 | $45.06 | $55.94 | $40.50 | $52.50 | +17.65% | 37,088,400 |
| Aug 2000 | $45.38 | $47.63 | $39.88 | $44.63 | -2.46% | 39,725,500 |
| Jul 2000 | $41.31 | $46.19 | $40.13 | $45.75 | +8.93% | 34,737,700 |
| Jun 2000 | $35.19 | $44.25 | $35.00 | $42.00 | +20.00% | 52,813,500 |
| May 2000 | $35.29 | $38.25 | $28.67 | $35.00 | -0.24% | 51,703,150 |
| Apr 2000 | $34.83 | $37.00 | $31.13 | $35.08 | +0.48% | 64,887,750 |
| Mar 2000 | $33.13 | $36.63 | $30.13 | $34.92 | +4.62% | 62,994,300 |
| Feb 2000 | $29.33 | $34.25 | $27.63 | $33.38 | +13.62% | 44,438,850 |
| Jan 2000 | $26.67 | $31.92 | $24.17 | $29.38 | +10.16% | 59,573,250 |
| Dec 1999 | $26.33 | $29.21 | $25.42 | $26.67 | +0.16% | 36,993,600 |
| Nov 1999 | $26.33 | $29.92 | $25.75 | $26.63 | +1.43% | 42,780,150 |
| Oct 1999 | $22.67 | $27.38 | $21.50 | $26.25 | +15.38% | 46,979,550 |
| Sep 1999 | $19.21 | $23.00 | $18.42 | $22.75 | +15.92% | 45,753,450 |
| Aug 1999 | $18.67 | $19.83 | $15.71 | $19.63 | +4.90% | 65,936,100 |
| Jul 1999 | $21.00 | $22.13 | $18.38 | $18.71 | -11.96% | 41,228,400 |
| Jun 1999 | $19.50 | $21.67 | $17.00 | $21.25 | +7.59% | 72,344,100 |
| May 1999 | $22.69 | $22.69 | $18.00 | $19.75 | -12.97% | 43,243,425 |
| Apr 1999 | $21.22 | $24.44 | $20.56 | $22.69 | +7.64% | 42,305,850 |
| Mar 1999 | $18.75 | $22.50 | $16.11 | $21.08 | +11.95% | 130,808,025 |
| Feb 1999 | $21.72 | $21.78 | $18.22 | $18.83 | -12.97% | 58,445,100 |
| Jan 1999 | $23.00 | $23.00 | $19.61 | $21.64 | -5.35% | 43,843,500 |
| Dec 1998 | $22.14 | $23.56 | $20.22 | $22.86 | +3.39% | 47,864,700 |
| Nov 1998 | $22.72 | $24.47 | $21.78 | $22.11 | 0.00% | 39,092,625 |
| Oct 1998 | $21.72 | $22.83 | $17.56 | $22.11 | -3.52% | 78,333,525 |
| Sep 1998 | $16.67 | $23.11 | $16.22 | $22.92 | +35.69% | 102,423,150 |
| Aug 1998 | $18.22 | $19.56 | $16.83 | $16.89 | -6.03% | 29,374,200 |
| Jul 1998 | $18.39 | $19.97 | $17.67 | $17.97 | -0.61% | 33,450,300 |
| Jun 1998 | $16.06 | $20.00 | $15.89 | $18.08 | +13.02% | 32,966,550 |
| May 1998 | $16.13 | $17.04 | $14.72 | $16.00 | -0.58% | 21,676,504 |
| Apr 1998 | $17.09 | $17.52 | $15.07 | $16.09 | -5.85% | 33,738,532 |
| Mar 1998 | $15.33 | $17.70 | $14.74 | $17.09 | +11.74% | 41,647,843 |
| Feb 1998 | $14.41 | $15.61 | $14.15 | $15.30 | +7.97% | 37,092,604 |
| Jan 1998 | $15.03 | $15.22 | $13.37 | $14.17 | -5.56% | 55,272,719 |
| Dec 1997 | $12.37 | $15.33 | $11.87 | $15.00 | +23.48% | 48,397,169 |
| Nov 1997 | $11.26 | $13.44 | $10.96 | $12.15 | +7.54% | 33,151,282 |
| Oct 1997 | $10.44 | $11.91 | $9.93 | $11.30 | +9.32% | 33,646,730 |
| Sep 1997 | $10.37 | $11.56 | $10.00 | $10.33 | +1.82% | 62,650,806 |
| Aug 1997 | $11.89 | $11.96 | $9.63 | $10.15 | -15.17% | 25,125,868 |
| Jul 1997 | $11.41 | $12.22 | $11.33 | $11.96 | +6.25% | 30,605,519 |
| Jun 1997 | $11.22 | $11.63 | $10.67 | $11.26 | +3.40% | 23,806,581 |
| May 1997 | $9.25 | $11.07 | $8.94 | $10.89 | +17.76% | 41,511,826 |
| Apr 1997 | $8.12 | $9.28 | $7.56 | $9.25 | +13.83% | 52,538,122 |
| Mar 1997 | $8.62 | $9.43 | $8.05 | $8.12 | -5.46% | 58,552,878 |
| Feb 1997 | $9.62 | $10.25 | $8.52 | $8.59 | -10.31% | 48,908,309 |
| Jan 1997 | $10.05 | $11.11 | $9.14 | $9.58 | -5.71% | 55,988,724 |
| Dec 1996 | $10.67 | $11.21 | $8.40 | $10.16 | -3.86% | 63,178,990 |
| Nov 1996 | $11.31 | $12.00 | $10.57 | $10.57 | -6.14% | 20,107,746 |
| Oct 1996 | $11.46 | $12.57 | $10.77 | $11.26 | -1.72% | 32,441,010 |
| Sep 1996 | $10.57 | $12.15 | $9.83 | $11.46 | +8.41% | 33,031,803 |
| Aug 1996 | $8.94 | $11.06 | $8.69 | $10.57 | +16.94% | 39,619,635 |
| Jul 1996 | $9.53 | $10.44 | $7.95 | $9.04 | -4.94% | 50,590,071 |
| Jun 1996 | $8.69 | $10.02 | $8.64 | $9.51 | +9.37% | 41,932,688 |
| May 1996 | $8.92 | $9.28 | $8.49 | $8.69 | -2.58% | 47,775,574 |
| Apr 1996 | $7.70 | $9.28 | $7.52 | $8.92 | +15.81% | 45,242,803 |
| Mar 1996 | $7.24 | $8.23 | $6.78 | $7.70 | +6.12% | 47,908,210 |
| Feb 1996 | $6.86 | $7.74 | $6.78 | $7.26 | +6.27% | 33,788,391 |
| Jan 1996 | $6.57 | $7.24 | $6.02 | $6.83 | +4.01% | 46,774,464 |
| Dec 1995 | $5.94 | $6.57 | $5.23 | $6.57 | +10.53% | 47,243,756 |
| Nov 1995 | $5.76 | $6.02 | $5.40 | $5.94 | +4.04% | 36,792,478 |
| Oct 1995 | $6.09 | $6.09 | $5.50 | $5.71 | -6.22% | 41,030,551 |
| Sep 1995 | $5.40 | $6.19 | $5.33 | $6.09 | +12.80% | 33,199,876 |
| Aug 1995 | $4.87 | $5.50 | $4.67 | $5.40 | +10.07% | 31,127,542 |
| Jul 1995 | $4.84 | $5.27 | $4.64 | $4.91 | +2.76% | 34,979,851 |
| Jun 1995 | $3.92 | $5.00 | $3.88 | $4.77 | +22.88% | 41,694,244 |
| May 1995 | $4.19 | $4.28 | $3.79 | $3.88 | -7.09% | 30,158,578 |
| Apr 1995 | $4.06 | $4.21 | $3.91 | $4.18 | +3.53% | 31,542,919 |
| Mar 1995 | $3.60 | $4.28 | $3.47 | $4.04 | +12.19% | 48,024,014 |
| Feb 1995 | $3.42 | $3.60 | $3.40 | $3.60 | +5.13% | 18,156,656 |
| Jan 1995 | $3.51 | $3.69 | $3.39 | $3.42 | -3.70% | 35,242,596 |
| Dec 1994 | $3.14 | $3.58 | $3.05 | $3.56 | +13.29% | 25,452,353 |
| Nov 1994 | $3.29 | $3.38 | $3.12 | $3.14 | -4.67% | 33,462,240 |
| Oct 1994 | $3.29 | $3.45 | $3.14 | $3.29 | -0.66% | 22,350,686 |
| Sep 1994 | $2.88 | $3.36 | $2.85 | $3.31 | +15.27% | 42,622,581 |
| Aug 1994 | $2.94 | $3.03 | $2.77 | $2.88 | -2.24% | 21,597,765 |
| Jul 1994 | $2.59 | $2.98 | $2.50 | $2.94 | +14.53% | 44,585,185 |
| Jun 1994 | $2.79 | $2.96 | $2.52 | $2.57 | -8.59% | 67,148,872 |
| May 1994 | $3.09 | $3.42 | $2.79 | $2.81 | -8.57% | 20,153,430 |
| Apr 1994 | $3.09 | $3.20 | $2.90 | $3.07 | -2.44% | 15,704,256 |
| Mar 1994 | $3.42 | $3.45 | $3.03 | $3.15 | -8.01% | 34,989,723 |
| Feb 1994 | $3.51 | $3.56 | $3.27 | $3.42 | -2.50% | 20,309,484 |
| Jan 1994 | $3.03 | $3.53 | $3.03 | $3.51 | +14.29% | 28,527,820 |
| Dec 1993 | $2.83 | $3.18 | $2.81 | $3.07 | +8.53% | 32,114,731 |
| Nov 1993 | $3.12 | $3.31 | $2.79 | $2.83 | -7.86% | 23,305,220 |
| Oct 1993 | $2.96 | $3.16 | $2.90 | $3.07 | +4.48% | 17,032,400 |
| Sep 1993 | $2.79 | $3.05 | $2.70 | $2.94 | +6.35% | 27,848,941 |
| Aug 1993 | $2.47 | $2.90 | $2.47 | $2.77 | +10.52% | 20,923,440 |
| Jul 1993 | $2.41 | $2.50 | $2.37 | $2.50 | +4.27% | 20,899,521 |
| Jun 1993 | $2.36 | $2.41 | $2.25 | $2.40 | +1.86% | 18,013,703 |
| May 1993 | $2.25 | $2.36 | $2.09 | $2.36 | +5.57% | 31,012,684 |
| Apr 1993 | $2.41 | $2.52 | $2.21 | $2.23 | -7.01% | 23,067,727 |
| Mar 1993 | $2.17 | $2.46 | $2.17 | $2.40 | +10.81% | 31,600,442 |
| Feb 1993 | $2.09 | $2.22 | $2.02 | $2.17 | +3.49% | 27,662,132 |
| Jan 1993 | $2.06 | $2.11 | $1.98 | $2.09 | +1.42% | 22,514,140 |
| Dec 1992 | $2.15 | $2.25 | $1.89 | $2.06 | -4.08% | 37,160,204 |
| Nov 1992 | $2.00 | $2.34 | $1.95 | $2.15 | +8.09% | 45,380,249 |
| Oct 1992 | $1.70 | $2.09 | $1.67 | $1.99 | +17.24% | 52,747,704 |
| Sep 1992 | $1.59 | $1.87 | $1.57 | $1.70 | +6.42% | 34,001,018 |
| Aug 1992 | $1.42 | $1.70 | $1.42 | $1.59 | +11.80% | 21,119,928 |
| Jul 1992 | $1.32 | $1.46 | $1.32 | $1.43 | +5.98% | 13,051,948 |
| Jun 1992 | $1.48 | $1.48 | $1.27 | $1.35 | -8.91% | 11,529,591 |
| May 1992 | $1.43 | $1.49 | $1.40 | $1.48 | +5.20% | 12,602,587 |
| Apr 1992 | $1.32 | $1.50 | $1.30 | $1.40 | +7.47% | 26,910,349 |
| Mar 1992 | $1.48 | $1.48 | $1.27 | $1.31 | -11.84% | 19,237,059 |
| Feb 1992 | $1.43 | $1.61 | $1.42 | $1.48 | +3.40% | 21,318,126 |
| Jan 1992 | $1.34 | $1.60 | $1.30 | $1.43 | +5.75% | 52,826,301 |
| Dec 1991 | $1.08 | $1.37 | $1.06 | $1.36 | +24.11% | 31,482,548 |
| Nov 1991 | $1.14 | $1.14 | $1.03 | $1.09 | -3.45% | 12,117,347 |
| Oct 1991 | $1.08 | $1.16 | $1.04 | $1.13 | +2.65% | 24,421,784 |
| Sep 1991 | $0.9267 | $1.14 | $0.8974 | $1.10 | +18.95% | 30,111,401 |
| Aug 1991 | $0.8389 | $0.9657 | $0.8291 | $0.9267 | +10.47% | 37,702,685 |
| Jul 1991 | $0.9364 | $1.00 | $0.7901 | $0.8389 | -8.51% | 36,480,185 |
| Jun 1991 | $0.8877 | $1.00 | $0.8682 | $0.9169 | +1.62% | 19,521,537 |
| May 1991 | $0.7804 | $0.9169 | $0.7706 | $0.9023 | +15.62% | 27,507,505 |
| Apr 1991 | $0.8877 | $0.9267 | $0.7609 | $0.7804 | -12.09% | 26,533,608 |
| Mar 1991 | $0.7999 | $0.9169 | $0.7999 | $0.8877 | +8.33% | 29,603,949 |
| Feb 1991 | $0.7414 | $0.8487 | $0.7316 | $0.8194 | +10.53% | 41,775,119 |
| Jan 1991 | $0.7121 | $0.7511 | $0.556 | $0.7414 | +3.40% | 56,973,059 |
| Dec 1990 | $0.6828 | $0.7609 | $0.6536 | $0.717 | +5.00% | 69,931,034 |
| Nov 1990 | $0.5658 | $0.7316 | $0.556 | $0.6828 | +22.81% | 48,423,254 |
| Oct 1990 | $0.5658 | $0.6243 | $0.5072 | $0.556 | -2.56% | 35,929,164 |
| Sep 1990 | $0.4877 | $0.6633 | $0.4877 | $0.5706 | +15.84% | 31,818,287 |
| Aug 1990 | $0.595 | $0.6097 | $0.4682 | $0.4926 | -14.41% | 34,796,366 |
| Jul 1990 | $0.6341 | $0.7023 | $0.5755 | $0.5755 | -7.81% | 41,011,374 |
| Jun 1990 | $0.595 | $0.6536 | $0.5365 | $0.6243 | +1.59% | 30,900,773 |
| May 1990 | $0.6438 | $0.6438 | $0.5658 | $0.6145 | -3.08% | 43,648,591 |
| Apr 1990 | $0.6438 | $0.7316 | $0.6145 | $0.6341 | -1.52% | 31,846,479 |
| Mar 1990 | $0.6828 | $0.7218 | $0.6048 | $0.6438 | -5.71% | 77,586,389 |
| Feb 1990 | $0.7218 | $0.7414 | $0.6633 | $0.6828 | -5.41% | 26,451,593 |
| Jan 1990 | $0.7609 | $0.7999 | $0.7121 | $0.7218 | -5.13% | 30,805,946 |
| Dec 1989 | $0.8194 | $0.8487 | $0.6828 | $0.7609 | -7.14% | 53,795,075 |
| Nov 1989 | $0.9169 | $0.9462 | $0.7804 | $0.8194 | -10.64% | 21,966,537 |
| Oct 1989 | $0.9462 | $0.995 | $0.9072 | $0.9169 | -3.09% | 14,851,950 |
| Sep 1989 | $0.9072 | $0.995 | $0.8877 | $0.9462 | +4.30% | 19,813,706 |
| Aug 1989 | $0.9462 | $0.9657 | $0.8389 | $0.9072 | -4.12% | 17,181,619 |
| Jul 1989 | $0.9364 | $0.9852 | $0.9169 | $0.9462 | +1.04% | 9,687,729 |
| Jun 1989 | $0.9072 | $1.07 | $0.8291 | $0.9364 | +3.23% | 25,954,392 |
| May 1989 | $0.7999 | $0.9462 | $0.7901 | $0.9072 | +13.41% | 18,109,386 |
| Apr 1989 | $0.7706 | $0.8096 | $0.7511 | $0.7999 | +3.80% | 11,240,836 |
| Mar 1989 | $0.7609 | $0.7901 | $0.7316 | $0.7706 | +1.28% | 16,494,763 |
| Feb 1989 | $0.7609 | $0.7999 | $0.7609 | $0.7609 | 0.00% | 17,168,805 |
| Jan 1989 | $0.6828 | $0.8291 | $0.6731 | $0.7609 | +11.43% | 28,791,514 |
| Dec 1988 | $0.6536 | $0.7023 | $0.6048 | $0.6828 | +4.48% | 15,751,527 |
| Nov 1988 | $0.7121 | $0.7218 | $0.6438 | $0.6536 | -8.22% | 13,842,171 |
| Oct 1988 | $0.6926 | $0.7121 | $0.6828 | $0.7121 | +2.82% | 22,545,750 |
| Sep 1988 | $0.6438 | $0.7023 | $0.6243 | $0.6926 | +7.58% | 9,751,798 |
| Aug 1988 | $0.6048 | $0.6731 | $0.595 | $0.6438 | +6.45% | 30,852,081 |
| Jul 1988 | $0.6926 | $0.6926 | $0.595 | $0.6048 | -12.68% | 34,540,076 |
| Jun 1988 | $0.5853 | $0.7218 | $0.5853 | $0.6926 | +18.33% | 41,344,552 |
| May 1988 | $0.7023 | $0.7414 | $0.556 | $0.5853 | -16.67% | 46,947,031 |
| Apr 1988 | $0.7218 | $0.7414 | $0.6828 | $0.7023 | -2.70% | 9,910,697 |
| Mar 1988 | $0.7316 | $0.7901 | $0.7023 | $0.7218 | -1.33% | 20,943,941 |
| Feb 1988 | $0.6438 | $0.7511 | $0.6438 | $0.7316 | +13.64% | 22,679,018 |
| Jan 1988 | $0.6438 | $0.6731 | $0.5853 | $0.6438 | 0.00% | 16,720,299 |
| Dec 1987 | $0.517 | $0.6536 | $0.4682 | $0.6438 | +24.53% | 45,373,417 |
| Nov 1987 | $0.5528 | $0.5755 | $0.5137 | $0.517 | -6.47% | 22,766,157 |
| Oct 1987 | $0.7609 | $0.8064 | $0.4357 | $0.5528 | -27.35% | 40,726,895 |
| Sep 1987 | $0.6698 | $0.7609 | $0.6373 | $0.7609 | +13.59% | 44,594,296 |
| Aug 1987 | $0.6958 | $0.7544 | $0.6503 | $0.6698 | -3.74% | 31,492,800 |
| Jul 1987 | $0.6828 | $0.7153 | $0.6763 | $0.6958 | +1.90% | 23,381,249 |
| Jun 1987 | $0.6568 | $0.6828 | $0.6048 | $0.6828 | +3.96% | 27,306,320 |
| May 1987 | $0.6145 | $0.6633 | $0.5983 | $0.6568 | +6.88% | 44,971,043 |
| Apr 1987 | $0.6828 | $0.6861 | $0.6113 | $0.6145 | -10.00% | 33,780,180 |
| Mar 1987 | $0.7283 | $0.7348 | $0.6698 | $0.6828 | -6.25% | 21,532,122 |
| Feb 1987 | $0.7153 | $0.7348 | $0.7088 | $0.7283 | +1.82% | 7,827,066 |
| Jan 1987 | $0.6113 | $0.7414 | $0.6113 | $0.7153 | +18.28% | 17,091,919 |
| Dec 1986 | $0.5788 | $0.6698 | $0.5788 | $0.6048 | +4.49% | 36,048,338 |
| Nov 1986 | $0.5853 | $0.595 | $0.5723 | $0.5788 | -1.11% | 19,102,506 |
| Oct 1986 | $0.5723 | $0.5853 | $0.5202 | $0.5853 | 0.00% | 13,920,341 |
| Sep 1986 | $0.5853 | $0.5918 | $0.4747 | $0.5853 | 0.00% | 29,486,056 |
| Aug 1986 | $0.5202 | $0.6113 | $0.5072 | $0.5853 | +12.50% | 15,642,604 |
| Jul 1986 | $0.6438 | $0.6503 | $0.4877 | $0.5202 | -19.19% | 34,552,894 |
| Jun 1986 | $0.5289 | $0.6503 | $0.5246 | $0.6438 | +21.72% | 28,238,570 |
| May 1986 | $0.4899 | $0.5333 | $0.4422 | $0.5289 | +7.96% | 17,922,293 |
| Apr 1986 | $0.3945 | $0.5202 | $0.3945 | $0.4899 | +24.18% | 27,229,431 |
| Mar 1986 | $0.3902 | $0.4205 | $0.3858 | $0.3945 | +1.11% | 17,847,330 |
| Feb 1986 | $0.3642 | $0.4379 | $0.3555 | $0.3902 | +7.14% | 20,494,154 |
| Jan 1986 | $0.3295 | $0.3642 | $0.3208 | $0.3642 | +10.53% | 21,947,314 |
| Dec 1985 | $0.3512 | $0.3598 | $0.3056 | $0.3295 | -6.17% | 29,403,403 |
| Nov 1985 | $0.3013 | $0.3642 | $0.2991 | $0.3512 | +17.39% | 37,453,441 |
| Oct 1985 | $0.2861 | $0.3121 | $0.2861 | $0.2991 | +4.55% | 18,942,963 |
| Sep 1985 | $0.2861 | $0.3165 | $0.2731 | $0.2861 | 0.00% | 41,651,455 |
| Aug 1985 | $0.2861 | $0.2905 | $0.2775 | $0.2861 | 0.00% | 24,184,717 |
| Jul 1985 | $0.2558 | $0.2861 | $0.2558 | $0.2861 | +15.79% | 56,655,900 |
| Jun 1985 | $0.2341 | $0.2558 | $0.2341 | $0.2471 | +5.56% | 25,136,193 |
| May 1985 | $0.2081 | $0.2471 | $0.2081 | $0.2341 | +12.50% | 30,821,966 |
| Apr 1985 | $0.1908 | $0.2124 | $0.1908 | $0.2081 | +9.09% | 30,481,743 |
| Mar 1985 | $0.2211 | $0.2363 | $0.1821 | $0.1908 | -13.73% | 48,801,922 |
| Feb 1985 | $0.2081 | $0.2211 | $0.2081 | $0.2211 | +6.25% | 33,589,885 |
| Jan 1985 | $0.1604 | $0.2124 | $0.1561 | $0.2081 | +28.00% | 44,650,036 |
| Dec 1984 | $0.1517 | $0.1647 | $0.1431 | $0.1626 | +7.14% | 26,283,725 |
| Nov 1984 | $0.1474 | $0.1517 | $0.1344 | $0.1517 | +2.94% | 22,645,061 |
| Oct 1984 | $0.1647 | $0.1647 | $0.1387 | $0.1474 | -10.53% | 5,824,172 |
| Sep 1984 | $0.1604 | $0.1691 | $0.1561 | $0.1647 | +2.70% | 12,380,685 |
| Aug 1984 | $0.1604 | $0.1734 | $0.1517 | $0.1604 | 0.00% | 13,551,287 |
| Jul 1984 | $0.1647 | $0.1691 | $0.1604 | $0.1604 | -2.63% | 6,095,197 |
| Jun 1984 | $0.1691 | $0.1821 | $0.1647 | $0.1647 | -2.56% | 6,844,843 |
| May 1984 | $0.1474 | $0.1778 | $0.1474 | $0.1691 | +14.71% | 12,484,484 |
| Apr 1984 | $0.1561 | $0.1691 | $0.1474 | $0.1474 | -5.56% | 8,367,199 |
| Mar 1984 | $0.1561 | $0.1647 | $0.1387 | $0.1561 | +16.13% | 25,032,395 |
| Feb 1984 | $0.1864 | $0.1951 | $0.1344 | $0.1344 | -27.91% | 6,908,272 |
| Jan 1984 | $0.2081 | $0.2168 | $0.1864 | $0.1864 | -10.42% | 13,510,921 |
| Dec 1983 | $0.2081 | $0.2211 | $0.1951 | $0.2081 | +2.13% | 7,623,322 |
| Nov 1983 | $0.2298 | $0.2428 | $0.1994 | $0.2038 | -11.32% | 5,564,676 |
| Oct 1983 | $0.2124 | $0.2515 | $0.2124 | $0.2298 | +8.16% | 9,543,566 |
| Sep 1983 | $0.1994 | $0.2254 | $0.1951 | $0.2124 | +6.52% | 11,313,883 |
| Aug 1983 | $0.2081 | $0.2124 | $0.1994 | $0.1994 | – | 23,187,113 |
Seasonality
PAYX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.6% | -0.7% | 0.2% | -0.6% | 3.4% | -0.2% | 6.1% | 1.4% | -3.5% | 2.6% | 5.0% | -0.7% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -7.1% | -9.2% | -1.6% | 0.6% | 6.0% | 1.4% | 20.1% | 9.0% | -22.6% | 15.0% | ||
| 2025 | 5.3% | 3.4% | 1.7% | -4.6% | 8.1% | -7.9% | -0.0% | -3.4% | -9.1% | -7.7% | -3.6% | 0.4% |
| 2024 | 2.2% | 1.5% | 0.1% | -3.2% | 2.0% | -1.3% | 8.0% | 3.3% | 2.3% | 3.8% | 5.7% | -4.1% |
| 2023 | 0.3% | -4.1% | 3.8% | -4.1% | -3.7% | 6.6% | 12.2% | -1.9% | -5.6% | -3.7% | 10.7% | -2.3% |
| 2022 | -13.2% | 1.1% | 14.6% | -7.1% | -1.6% | -8.0% | 12.7% | -3.3% | -9.0% | 5.4% | 5.6% | -6.8% |
| 2021 | -5.6% | 4.3% | 7.6% | -0.5% | 4.4% | 6.1% | 6.7% | 0.6% | -1.8% | 10.2% | -3.3% | 14.5% |
| 2020 | 1.6% | -9.7% | -18.8% | 8.9% | 6.6% | 4.8% | -4.2% | 6.3% | 4.3% | 3.9% | 13.3% | 0.0% |
| 2019 | 9.5% | 8.8% | 4.1% | 5.1% | 2.5% | -4.1% | 1.7% | -1.6% | 1.3% | 1.8% | 3.0% | -1.2% |
| 2018 | 1.0% | -4.6% | -5.4% | -1.7% | 9.2% | 4.2% | 1.8% | 6.1% | 0.5% | -10.3% | 8.0% | -7.9% |
| 2017 | -0.2% | 1.9% | -4.1% | 0.6% | 0.7% | -3.9% | 2.5% | -1.4% | 5.1% | 7.2% | 5.5% | 1.1% |