AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

Violich Capital Management, Inc.'s Holding History (CIK: 0001326766)

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

Q4 2025

Shares 20,377 Value ($000) $5,242 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 23,990 Value ($000) $7,041 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 23,105 Value ($000) $7,126 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 26,066 Value ($000) $8 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 26,514 Value ($000) $8 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 29,525 Value ($000) $8 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 29,525 Value ($000) $7 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 34,420 Value ($000) $9 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 33,230 Value ($000) $8 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 35,751 Value ($000) $9 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 38,444 Value ($000) $8 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 40,462 Value ($000) $9 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 42,337 Value ($000) $10 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 42,617 Value ($000) $9,640 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 44,017 Value ($000) $9,245 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 44,117 Value ($000) $10,038 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 44,376 Value ($000) $10,942 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 46,101 Value ($000) $9,217 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 46,151 Value ($000) $9,167 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 46,201 Value ($000) $8,708 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 49,668 Value ($000) $8,752 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 50,138 Value ($000) $6,994 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 50,321 Value ($000) $7,492 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 54,196 Value ($000) $7,408 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 56,011 Value ($000) $9,550 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 56,991 Value ($000) $9,199 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 57,691 Value ($000) $9,538 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 58,866 Value ($000) $9,403 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 59,286 Value ($000) $7,774 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 60,821 Value ($000) $9,163 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 64,371 Value ($000) $8,635 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 64,911 Value ($000) $7,366 Avg Close $98.61 Range $90.87 - $105.75

Q4 2017

Shares 66,061 Value ($000) $7,742 Avg Close $96.16 Range $91.15 - $100.81

Q3 2017

Shares 66,501 Value ($000) $7,270 Avg Close $89.59 Range $83.96 - $101.73

Q2 2017

Shares 66,602 Value ($000) $6,824 Avg Close $84.22 Range $79.33 - $87.79

Q1 2017

Shares 67,652 Value ($000) $6,927 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 68,180 Value ($000) $6,658 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 64,680 Value ($000) $5,705 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 65,380 Value ($000) $6,006 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 65,430 Value ($000) $5,870 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 67,496 Value ($000) $5,718 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 72,596 Value ($000) $5,834 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 72,846 Value ($000) $5,844 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 73,861 Value ($000) $6,325 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 76,836 Value ($000) $6,406 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 77,463 Value ($000) $6,436 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 77,463 Value ($000) $6,141 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 77,563 Value ($000) $5,993 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 77,563 Value ($000) $6,267 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 79,463 Value ($000) $5,752 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 79,598 Value ($000) $5,481 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,377	$5,242	$264.83	$245.59 - $291.75
Q3 2025	23,990	$7,041	$297.80	$280.46 - $312.33
Q2 2025	23,105	$7,126	$302.36	$268.13 - $324.50
Q1 2025	26,066	$8	$295.41	$279.29 - $315.84
Q4 2024	26,514	$8	$287.90	$266.14 - $301.35
Q3 2024	29,525	$8	$253.49	$223.96 - $274.02
Q2 2024	29,525	$7	$236.61	$228.77 - $245.17
Q1 2024	34,420	$9	$234.26	$221.78 - $245.61
Q4 2023	33,230	$8	$222.04	$195.57 - $239.12
Q3 2023	35,751	$9	$231.16	$204.74 - $243.17
Q2 2023	38,444	$8	$203.27	$189.64 - $210.89
Q1 2023	40,462	$9	$211.47	$197.72 - $230.89
Q4 2022	42,337	$10	$228.99	$203.81 - $257.33
Q3 2022	42,617	$9,640	$219.07	$190.70 - $242.63
Q2 2022	44,017	$9,245	$202.51	$182.36 - $222.13
Q1 2022	44,117	$10,038	$196.92	$176.60 - $227.31
Q4 2021	44,376	$10,942	$207.28	$180.16 - $228.68
Q3 2021	46,101	$9,217	$187.71	$179.33 - $197.68
Q2 2021	46,151	$9,167	$176.27	$167.48 - $182.39
Q1 2021	46,201	$8,708	$156.66	$143.60 - $175.27
Q4 2020	49,668	$8,752	$147.45	$121.14 - $161.77
Q3 2020	50,138	$6,994	$125.00	$114.15 - $135.97
Q2 2020	50,321	$7,492	$126.99	$112.18 - $142.82
Q1 2020	54,196	$7,408	$141.95	$91.30 - $160.44
Q4 2019	56,011	$9,550	$145.09	$134.54 - $151.18
Q3 2019	56,991	$9,199	$143.97	$136.57 - $151.98
Q2 2019	57,691	$9,538	$140.97	$134.10 - $148.45
Q1 2019	58,866	$9,403	$125.45	$108.70 - $138.61
Q4 2018	59,286	$7,774	$121.16	$104.68 - $131.62
Q3 2018	60,821	$9,163	$120.81	$110.27 - $129.74
Q2 2018	64,371	$8,635	$107.77	$94.91 - $120.77
Q1 2018	64,911	$7,366	$98.61	$90.87 - $105.75
Q4 2017	66,061	$7,742	$96.16	$91.15 - $100.81
Q3 2017	66,501	$7,270	$89.59	$83.96 - $101.73
Q2 2017	66,602	$6,824	$84.22	$79.33 - $87.79
Q1 2017	67,652	$6,927	$84.40	$77.75 - $87.39
Q4 2016	68,180	$6,658	$76.76	$70.20 - $85.82
Q3 2016	64,680	$5,705	$74.09	$70.80 - $78.37
Q2 2016	65,380	$6,006	$71.77	$68.45 - $75.00
Q1 2016	65,430	$5,870	$67.69	$61.81 - $73.03
Q4 2015	67,496	$5,718	$69.13	$63.10 - $72.67
Q3 2015	72,596	$5,834	$63.87	$51.20 - $67.86
Q2 2015	72,846	$5,844	$67.60	$63.55 - $69.99
Q1 2015	73,861	$6,325	$67.89	$64.32 - $71.03
Q4 2014	76,836	$6,406	$63.52	$55.18 - $68.07
Q3 2014	77,463	$6,436	$56.27	$54.11 - $58.19
Q2 2014	77,463	$6,141	$52.86	$49.83 - $54.58
Q1 2014	77,563	$5,993	$52.44	$48.53 - $56.01
Q4 2013	77,563	$6,267	$51.46	$46.89 - $56.22
Q3 2013	79,463	$5,752	$48.32	$45.84 - $50.27
Q2 2013	79,598	$5,481	$45.09	$41.94 - $47.70