AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

SCHAPER BENZ & WISE INVESTMENT COUNSEL INC/WI's Holding History (CIK: 0001033974)

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

Q4 2025

Shares 82,345 Value ($000) $21,182 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 80,040 Value ($000) $23,492 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 80,281 Value ($000) $24,759 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 82,644 Value ($000) $25,250 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 83,404 Value ($000) $24,415 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 84,114 Value ($000) $23,277 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 83,569 Value ($000) $19,947 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 85,219 Value ($000) $21,283 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 85,423 Value ($000) $19,901 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 85,128 Value ($000) $20,480 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 85,954 Value ($000) $18,892 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 83,362 Value ($000) $18,559 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 84,242 Value ($000) $20,122 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 88,852 Value ($000) $20,097 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 90,980 Value ($000) $19,109 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 90,966 Value ($000) $20,698 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 91,201 Value ($000) $22,488 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 91,861 Value ($000) $18,365 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 92,145 Value ($000) $18,302 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 93,414 Value ($000) $17,606 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 93,504 Value ($000) $16,475 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 94,903 Value ($000) $13,238 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 93,896 Value ($000) $13,980 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 93,375 Value ($000) $12,762 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 91,832 Value ($000) $15,657 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 93,042 Value ($000) $15,019 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 92,736 Value ($000) $15,332 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 93,251 Value ($000) $14,896 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 94,901 Value ($000) $12,443 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 96,851 Value ($000) $14,592 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 97,101 Value ($000) $13,025 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 97,128 Value ($000) $11,022 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 97,200 Value ($000) $11,391 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 99,785 Value ($000) $10,908 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 101,185 Value ($000) $10,367 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 100,025 Value ($000) $10,242 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 100,625 Value ($000) $10,342 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 108,110 Value ($000) $9,535 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 107,225 Value ($000) $9,851 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 107,695 Value ($000) $9,661 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 107,333 Value ($000) $9,093 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 108,508 Value ($000) $8,720 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 106,466 Value ($000) $8,542 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 106,250 Value ($000) $9,099 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 107,875 Value ($000) $8,994 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 110,120 Value ($000) $9,149 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 110,495 Value ($000) $8,760 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 108,645 Value ($000) $8,394 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 108,645 Value ($000) $8,778 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 110,370 Value ($000) $7,989 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 110,370 Value ($000) $7,600 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	82,345	$21,182	$264.83	$245.59 - $291.75
Q3 2025	80,040	$23,492	$297.80	$280.46 - $312.33
Q2 2025	80,281	$24,759	$302.36	$268.13 - $324.50
Q1 2025	82,644	$25,250	$295.41	$279.29 - $315.84
Q4 2024	83,404	$24,415	$287.90	$266.14 - $301.35
Q3 2024	84,114	$23,277	$253.49	$223.96 - $274.02
Q2 2024	83,569	$19,947	$236.61	$228.77 - $245.17
Q1 2024	85,219	$21,283	$234.26	$221.78 - $245.61
Q4 2023	85,423	$19,901	$222.04	$195.57 - $239.12
Q3 2023	85,128	$20,480	$231.16	$204.74 - $243.17
Q2 2023	85,954	$18,892	$203.27	$189.64 - $210.89
Q1 2023	83,362	$18,559	$211.47	$197.72 - $230.89
Q4 2022	84,242	$20,122	$228.99	$203.81 - $257.33
Q3 2022	88,852	$20,097	$219.07	$190.70 - $242.63
Q2 2022	90,980	$19,109	$202.51	$182.36 - $222.13
Q1 2022	90,966	$20,698	$196.92	$176.60 - $227.31
Q4 2021	91,201	$22,488	$207.28	$180.16 - $228.68
Q3 2021	91,861	$18,365	$187.71	$179.33 - $197.68
Q2 2021	92,145	$18,302	$176.27	$167.48 - $182.39
Q1 2021	93,414	$17,606	$156.66	$143.60 - $175.27
Q4 2020	93,504	$16,475	$147.45	$121.14 - $161.77
Q3 2020	94,903	$13,238	$125.00	$114.15 - $135.97
Q2 2020	93,896	$13,980	$126.99	$112.18 - $142.82
Q1 2020	93,375	$12,762	$141.95	$91.30 - $160.44
Q4 2019	91,832	$15,657	$145.09	$134.54 - $151.18
Q3 2019	93,042	$15,019	$143.97	$136.57 - $151.98
Q2 2019	92,736	$15,332	$140.97	$134.10 - $148.45
Q1 2019	93,251	$14,896	$125.45	$108.70 - $138.61
Q4 2018	94,901	$12,443	$121.16	$104.68 - $131.62
Q3 2018	96,851	$14,592	$120.81	$110.27 - $129.74
Q2 2018	97,101	$13,025	$107.77	$94.91 - $120.77
Q1 2018	97,128	$11,022	$98.61	$90.87 - $105.75
Q4 2017	97,200	$11,391	$96.16	$91.15 - $100.81
Q3 2017	99,785	$10,908	$89.59	$83.96 - $101.73
Q2 2017	101,185	$10,367	$84.22	$79.33 - $87.79
Q1 2017	100,025	$10,242	$84.40	$77.75 - $87.39
Q4 2016	100,625	$10,342	$76.76	$70.20 - $85.82
Q3 2016	108,110	$9,535	$74.09	$70.80 - $78.37
Q2 2016	107,225	$9,851	$71.77	$68.45 - $75.00
Q1 2016	107,695	$9,661	$67.69	$61.81 - $73.03
Q4 2015	107,333	$9,093	$69.13	$63.10 - $72.67
Q3 2015	108,508	$8,720	$63.87	$51.20 - $67.86
Q2 2015	106,466	$8,542	$67.60	$63.55 - $69.99
Q1 2015	106,250	$9,099	$67.89	$64.32 - $71.03
Q4 2014	107,875	$8,994	$63.52	$55.18 - $68.07
Q3 2014	110,120	$9,149	$56.27	$54.11 - $58.19
Q2 2014	110,495	$8,760	$52.86	$49.83 - $54.58
Q1 2014	108,645	$8,394	$52.44	$48.53 - $56.01
Q4 2013	108,645	$8,778	$51.46	$46.89 - $56.22
Q3 2013	110,370	$7,989	$48.32	$45.84 - $50.27
Q2 2013	110,370	$7,600	$45.09	$41.94 - $47.70