AUTOMATIC DATA PROCESSING IN

Ticker: ADP CUSIP: 053015103 Class: COM

Busey Trust CO's Holding History (CIK: 0001427202)

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

Q4 2025

Shares 17,948 Value ($000) $4,617 Avg Close $264.83 Range $245.59 - $291.75

Q3 2025

Shares 18,107 Value ($000) $5,314 Avg Close $297.80 Range $280.46 - $312.33

Q2 2025

Shares 18,154 Value ($000) $5,599 Avg Close $302.36 Range $268.13 - $324.50

Q1 2025

Shares 18,177 Value ($000) $5,554 Avg Close $295.41 Range $279.29 - $315.84

Q4 2024

Shares 18,648 Value ($000) $5,459 Avg Close $287.90 Range $266.14 - $301.35

Q3 2024

Shares 18,773 Value ($000) $5,195 Avg Close $253.49 Range $223.96 - $274.02

Q2 2024

Shares 22,210 Value ($000) $5,301 Avg Close $236.61 Range $228.77 - $245.17

Q1 2024

Shares 22,316 Value ($000) $5,573 Avg Close $234.26 Range $221.78 - $245.61

Q4 2023

Shares 22,320 Value ($000) $5,200 Avg Close $222.04 Range $195.57 - $239.12

Q3 2023

Shares 22,535 Value ($000) $5,421 Avg Close $231.16 Range $204.74 - $243.17

Q2 2023

Shares 22,492 Value ($000) $4,944 Avg Close $203.27 Range $189.64 - $210.89

Q1 2023

Shares 22,916 Value ($000) $5,102 Avg Close $211.47 Range $197.72 - $230.89

Q4 2022

Shares 22,906 Value ($000) $5,471 Avg Close $228.99 Range $203.81 - $257.33

Q3 2022

Shares 23,174 Value ($000) $5,241 Avg Close $219.07 Range $190.70 - $242.63

Q2 2022

Shares 23,570 Value ($000) $4,951 Avg Close $202.51 Range $182.36 - $222.13

Q1 2022

Shares 23,712 Value ($000) $5,396 Avg Close $196.92 Range $176.60 - $227.31

Q4 2021

Shares 24,822 Value ($000) $6,121 Avg Close $207.28 Range $180.16 - $228.68

Q3 2021

Shares 25,070 Value ($000) $5,012 Avg Close $187.71 Range $179.33 - $197.68

Q2 2021

Shares 19,942 Value ($000) $3,961 Avg Close $176.27 Range $167.48 - $182.39

Q1 2021

Shares 19,592 Value ($000) $3,692 Avg Close $156.66 Range $143.60 - $175.27

Q4 2020

Shares 19,644 Value ($000) $3,461 Avg Close $147.45 Range $121.14 - $161.77

Q3 2020

Shares 19,936 Value ($000) $2,781 Avg Close $125.00 Range $114.15 - $135.97

Q2 2020

Shares 19,938 Value ($000) $2,969 Avg Close $126.99 Range $112.18 - $142.82

Q1 2020

Shares 19,938 Value ($000) $2,725 Avg Close $141.95 Range $91.30 - $160.44

Q4 2019

Shares 20,023 Value ($000) $3,414 Avg Close $145.09 Range $134.54 - $151.18

Q3 2019

Shares 12,023 Value ($000) $1,940 Avg Close $143.97 Range $136.57 - $151.98

Q2 2019

Shares 10,736 Value ($000) $1,775 Avg Close $140.97 Range $134.10 - $148.45

Q1 2019

Shares 10,736 Value ($000) $1,715 Avg Close $125.45 Range $108.70 - $138.61

Q4 2018

Shares 10,964 Value ($000) $1,438 Avg Close $121.16 Range $104.68 - $131.62

Q3 2018

Shares 10,951 Value ($000) $1,649 Avg Close $120.81 Range $110.27 - $129.74

Q2 2018

Shares 10,770 Value ($000) $1,444 Avg Close $107.77 Range $94.91 - $120.77

Q1 2018

Shares 10,770 Value ($000) $1,222 Avg Close $98.61 Range $90.87 - $105.75

Q3 2017

Shares 10,464 Value ($000) $1,144 Avg Close $89.59 Range $83.96 - $101.73

Q1 2017

Shares 10,710 Value ($000) $1,097 Avg Close $84.40 Range $77.75 - $87.39

Q4 2016

Shares 10,890 Value ($000) $1,119 Avg Close $76.76 Range $70.20 - $85.82

Q3 2016

Shares 10,440 Value ($000) $921 Avg Close $74.09 Range $70.80 - $78.37

Q2 2016

Shares 10,542 Value ($000) $968 Avg Close $71.77 Range $68.45 - $75.00

Q1 2016

Shares 10,826 Value ($000) $972 Avg Close $67.69 Range $61.81 - $73.03

Q4 2015

Shares 11,114 Value ($000) $942 Avg Close $69.13 Range $63.10 - $72.67

Q3 2015

Shares 12,052 Value ($000) $969 Avg Close $63.87 Range $51.20 - $67.86

Q2 2015

Shares 12,200 Value ($000) $979 Avg Close $67.60 Range $63.55 - $69.99

Q1 2015

Shares 12,253 Value ($000) $1,049 Avg Close $67.89 Range $64.32 - $71.03

Q4 2014

Shares 12,777 Value ($000) $1,066 Avg Close $63.52 Range $55.18 - $68.07

Q3 2014

Shares 12,471 Value ($000) $1,036 Avg Close $56.27 Range $54.11 - $58.19

Q2 2014

Shares 13,188 Value ($000) $1,045 Avg Close $52.86 Range $49.83 - $54.58

Q1 2014

Shares 14,472 Value ($000) $1,118 Avg Close $52.44 Range $48.53 - $56.01

Q4 2013

Shares 16,520 Value ($000) $1,334 Avg Close $51.46 Range $46.89 - $56.22

Q3 2013

Shares 94,922 Value ($000) $6,871 Avg Close $48.32 Range $45.84 - $50.27

Q2 2013

Shares 101,523 Value ($000) $6,990 Avg Close $45.09 Range $41.94 - $47.70

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,948	$4,617	$264.83	$245.59 - $291.75
Q3 2025	18,107	$5,314	$297.80	$280.46 - $312.33
Q2 2025	18,154	$5,599	$302.36	$268.13 - $324.50
Q1 2025	18,177	$5,554	$295.41	$279.29 - $315.84
Q4 2024	18,648	$5,459	$287.90	$266.14 - $301.35
Q3 2024	18,773	$5,195	$253.49	$223.96 - $274.02
Q2 2024	22,210	$5,301	$236.61	$228.77 - $245.17
Q1 2024	22,316	$5,573	$234.26	$221.78 - $245.61
Q4 2023	22,320	$5,200	$222.04	$195.57 - $239.12
Q3 2023	22,535	$5,421	$231.16	$204.74 - $243.17
Q2 2023	22,492	$4,944	$203.27	$189.64 - $210.89
Q1 2023	22,916	$5,102	$211.47	$197.72 - $230.89
Q4 2022	22,906	$5,471	$228.99	$203.81 - $257.33
Q3 2022	23,174	$5,241	$219.07	$190.70 - $242.63
Q2 2022	23,570	$4,951	$202.51	$182.36 - $222.13
Q1 2022	23,712	$5,396	$196.92	$176.60 - $227.31
Q4 2021	24,822	$6,121	$207.28	$180.16 - $228.68
Q3 2021	25,070	$5,012	$187.71	$179.33 - $197.68
Q2 2021	19,942	$3,961	$176.27	$167.48 - $182.39
Q1 2021	19,592	$3,692	$156.66	$143.60 - $175.27
Q4 2020	19,644	$3,461	$147.45	$121.14 - $161.77
Q3 2020	19,936	$2,781	$125.00	$114.15 - $135.97
Q2 2020	19,938	$2,969	$126.99	$112.18 - $142.82
Q1 2020	19,938	$2,725	$141.95	$91.30 - $160.44
Q4 2019	20,023	$3,414	$145.09	$134.54 - $151.18
Q3 2019	12,023	$1,940	$143.97	$136.57 - $151.98
Q2 2019	10,736	$1,775	$140.97	$134.10 - $148.45
Q1 2019	10,736	$1,715	$125.45	$108.70 - $138.61
Q4 2018	10,964	$1,438	$121.16	$104.68 - $131.62
Q3 2018	10,951	$1,649	$120.81	$110.27 - $129.74
Q2 2018	10,770	$1,444	$107.77	$94.91 - $120.77
Q1 2018	10,770	$1,222	$98.61	$90.87 - $105.75
Q3 2017	10,464	$1,144	$89.59	$83.96 - $101.73
Q1 2017	10,710	$1,097	$84.40	$77.75 - $87.39
Q4 2016	10,890	$1,119	$76.76	$70.20 - $85.82
Q3 2016	10,440	$921	$74.09	$70.80 - $78.37
Q2 2016	10,542	$968	$71.77	$68.45 - $75.00
Q1 2016	10,826	$972	$67.69	$61.81 - $73.03
Q4 2015	11,114	$942	$69.13	$63.10 - $72.67
Q3 2015	12,052	$969	$63.87	$51.20 - $67.86
Q2 2015	12,200	$979	$67.60	$63.55 - $69.99
Q1 2015	12,253	$1,049	$67.89	$64.32 - $71.03
Q4 2014	12,777	$1,066	$63.52	$55.18 - $68.07
Q3 2014	12,471	$1,036	$56.27	$54.11 - $58.19
Q2 2014	13,188	$1,045	$52.86	$49.83 - $54.58
Q1 2014	14,472	$1,118	$52.44	$48.53 - $56.01
Q4 2013	16,520	$1,334	$51.46	$46.89 - $56.22
Q3 2013	94,922	$6,871	$48.32	$45.84 - $50.27
Q2 2013	101,523	$6,990	$45.09	$41.94 - $47.70