AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

SEARLE & CO.'s Holding History (CIK: 0000710127)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 14,902 Value ($000) $3,833 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 14,982 Value ($000) $4,397 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 14,970 Value ($000) $4,617 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 14,970 Value ($000) $4,574 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 14,970 Value ($000) $4,382 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 14,996 Value ($000) $4,150 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 14,996 Value ($000) $3,579 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 14,996 Value ($000) $3,745 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 14,996 Value ($000) $3,494 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 16,196 Value ($000) $3,896 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 16,196 Value ($000) $4,005 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 16,196 Value ($000) $3,563 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 16,412 Value ($000) $3,920 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 16,412 Value ($000) $3,712 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 16,912 Value ($000) $3,552 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 14,412 Value ($000) $3,279 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 14,412 Value ($000) $3,554 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 14,412 Value ($000) $2,881 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 14,412 Value ($000) $2,863 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 14,412 Value ($000) $2,716 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 14,412 Value ($000) $2,539 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 14,412 Value ($000) $2,010 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 14,412 Value ($000) $2,146 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 14,412 Value ($000) $1,970 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 14,662 Value ($000) $2,500 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 14,662 Value ($000) $2,367 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 14,662 Value ($000) $2,424 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 14,662 Value ($000) $2,342 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 14,500 Value ($000) $1,901 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 14,500 Value ($000) $2,185 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 14,500 Value ($000) $1,945 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 14,500 Value ($000) $1,645 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 14,500 Value ($000) $1,699 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 14,500 Value ($000) $1,585 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 14,500 Value ($000) $1,486 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 14,000 Value ($000) $1,433 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 13,850 Value ($000) $1,424 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 13,850 Value ($000) $1,207 Avg Close $74.09 Range $70.80 - $78.37

Q1 2016

Shares 13,850 Value ($000) $1,250 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 13,300 Value ($000) $1,092 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 13,300 Value ($000) $1,069 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 13,300 Value ($000) $1,067 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 13,300 Value ($000) $1,139 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 13,300 Value ($000) $1,108 Avg Close $63.52 Range $55.18 - $68.07

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,902	$3,833	$264.83	$245.59 - $291.75
Q3 2025	14,982	$4,397	$297.80	$280.46 - $312.33
Q2 2025	14,970	$4,617	$302.36	$268.13 - $324.50
Q1 2025	14,970	$4,574	$295.41	$279.29 - $315.84
Q4 2024	14,970	$4,382	$287.90	$266.14 - $301.35
Q3 2024	14,996	$4,150	$253.49	$223.96 - $274.02
Q2 2024	14,996	$3,579	$236.61	$228.77 - $245.17
Q1 2024	14,996	$3,745	$234.26	$221.78 - $245.61
Q4 2023	14,996	$3,494	$222.04	$195.57 - $239.12
Q3 2023	16,196	$3,896	$231.16	$204.74 - $243.17
Q2 2023	16,196	$4,005	$203.27	$189.64 - $210.89
Q1 2023	16,196	$3,563	$211.47	$197.72 - $230.89
Q4 2022	16,412	$3,920	$228.99	$203.81 - $257.33
Q3 2022	16,412	$3,712	$219.07	$190.70 - $242.63
Q2 2022	16,912	$3,552	$202.51	$182.36 - $222.13
Q1 2022	14,412	$3,279	$196.92	$176.60 - $227.31
Q4 2021	14,412	$3,554	$207.28	$180.16 - $228.68
Q3 2021	14,412	$2,881	$187.71	$179.33 - $197.68
Q2 2021	14,412	$2,863	$176.27	$167.48 - $182.39
Q1 2021	14,412	$2,716	$156.66	$143.60 - $175.27
Q4 2020	14,412	$2,539	$147.45	$121.14 - $161.77
Q3 2020	14,412	$2,010	$125.00	$114.15 - $135.97
Q2 2020	14,412	$2,146	$126.99	$112.18 - $142.82
Q1 2020	14,412	$1,970	$141.95	$91.30 - $160.44
Q4 2019	14,662	$2,500	$145.09	$134.54 - $151.18
Q3 2019	14,662	$2,367	$143.97	$136.57 - $151.98
Q2 2019	14,662	$2,424	$140.97	$134.10 - $148.45
Q1 2019	14,662	$2,342	$125.45	$108.70 - $138.61
Q4 2018	14,500	$1,901	$121.16	$104.68 - $131.62
Q3 2018	14,500	$2,185	$120.81	$110.27 - $129.74
Q2 2018	14,500	$1,945	$107.77	$94.91 - $120.77
Q1 2018	14,500	$1,645	$98.61	$90.87 - $105.75
Q4 2017	14,500	$1,699	$96.16	$91.15 - $100.81
Q3 2017	14,500	$1,585	$89.59	$83.96 - $101.73
Q2 2017	14,500	$1,486	$84.22	$79.33 - $87.79
Q1 2017	14,000	$1,433	$84.40	$77.75 - $87.39
Q4 2016	13,850	$1,424	$76.76	$70.20 - $85.82
Q3 2016	13,850	$1,207	$74.09	$70.80 - $78.37
Q1 2016	13,850	$1,250	$67.69	$61.81 - $73.03
Q4 2015	13,300	$1,092	$69.13	$63.10 - $72.67
Q3 2015	13,300	$1,069	$63.87	$51.20 - $67.86
Q2 2015	13,300	$1,067	$67.60	$63.55 - $69.99
Q1 2015	13,300	$1,139	$67.89	$64.32 - $71.03
Q4 2014	13,300	$1,108	$63.52	$55.18 - $68.07