CADENCE DESIGN SYSTEM INC

Ticker: CDNS CUSIP: 127387108 Class: Com

Retirement Systems of Alabama's Holding History (CIK: 0001593051)

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

Q4 2025

Shares 57,907 Value ($000) $18,101 Avg Close $326.31 Range $295.18 - $357.53

Q3 2025

Shares 58,126 Value ($000) $20,417 Avg Close $344.03 Range $304.73 - $376.45

Q2 2025

Shares 58,588 Value ($000) $18,054 Avg Close $290.76 Range $221.56 - $323.39

Q1 2025

Shares 58,938 Value ($000) $14,990 Avg Close $278.09 Range $230.09 - $325.03

Q4 2024

Shares 59,381 Value ($000) $17,842 Avg Close $290.70 Range $246.60 - $326.19

Q3 2024

Shares 59,993 Value ($000) $16,260 Avg Close $276.46 Range $241.29 - $322.28

Q2 2024

Shares 60,030 Value ($000) $18,474 Avg Close $296.08 Range $270.39 - $328.99

Q1 2024

Shares 60,047 Value ($000) $18,691 Avg Close $295.79 Range $251.94 - $327.36

Q4 2023

Shares 59,960 Value ($000) $16,331 Avg Close $257.66 Range $227.77 - $279.33

Q3 2023

Shares 61,454 Value ($000) $14,399 Avg Close $234.06 Range $217.77 - $248.16

Q2 2023

Shares 61,974 Value ($000) $14,534 Avg Close $217.63 Range $194.01 - $242.65

Q1 2023

Shares 81,080 Value ($000) $17,034 Avg Close $189.14 Range $154.88 - $210.23

Q4 2022

Shares 87,880 Value ($000) $14,117 Avg Close $159.86 Range $138.76 - $177.27

Q3 2022

Shares 90,967 Value ($000) $14,867 Avg Close $171.96 Range $147.00 - $194.97

Q2 2022

Shares 91,417 Value ($000) $13,715 Avg Close $150.99 Range $132.32 - $168.73

Q1 2022

Shares 91,825 Value ($000) $15,102 Avg Close $153.41 Range $133.10 - $188.57

Q4 2021

Shares 91,830 Value ($000) $17,113 Avg Close $174.32 Range $145.84 - $192.70

Q3 2021

Shares 95,049 Value ($000) $14,394 Avg Close $152.39 Range $135.04 - $168.61

Q2 2021

Shares 101,789 Value ($000) $13,927 Avg Close $132.50 Range $118.11 - $148.27

Q1 2021

Shares 104,053 Value ($000) $14,254 Avg Close $134.17 Range $119.65 - $149.08

Q4 2020

Shares 112,012 Value ($000) $15,282 Avg Close $117.30 Range $104.48 - $136.84

Q3 2020

Shares 112,368 Value ($000) $11,982 Avg Close $105.21 Range $95.23 - $117.59

Q2 2020

Shares 119,372 Value ($000) $11,455 Avg Close $83.71 Range $62.92 - $96.56

Q1 2020

Shares 123,346 Value ($000) $8,146 Avg Close $69.37 Range $51.39 - $80.40

Q4 2019

Shares 123,317 Value ($000) $8,553 Avg Close $67.06 Range $62.41 - $70.96

Q3 2019

Shares 122,683 Value ($000) $8,107 Avg Close $70.33 Range $64.21 - $77.08

Q2 2019

Shares 131,058 Value ($000) $9,280 Avg Close $66.85 Range $61.32 - $73.09

Q1 2019

Shares 130,560 Value ($000) $8,292 Avg Close $52.98 Range $41.43 - $63.56

Q4 2018

Shares 130,419 Value ($000) $5,671 Avg Close $43.42 Range $39.08 - $47.04

Q3 2018

Shares 130,419 Value ($000) $5,911 Avg Close $45.52 Range $42.84 - $47.40

Q2 2018

Shares 132,396 Value ($000) $5,734 Avg Close $41.12 Range $35.49 - $45.46

Q1 2018

Shares 135,133 Value ($000) $4,969 Avg Close $40.78 Range $36.02 - $46.00

Q4 2017

Shares 136,835 Value ($000) $5,722 Avg Close $42.98 Range $39.60 - $45.64

Q3 2017

Shares 135,942 Value ($000) $5,366 Avg Close $36.84 Range $32.85 - $39.49

Q2 2017

Shares 360,449 Value ($000) $12,071 Avg Close $33.28 Range $30.81 - $35.69

Q1 2017

Shares 534,893 Value ($000) $16,796 Avg Close $29.18 Range $25.24 - $32.19

Q4 2016

Shares 545,250 Value ($000) $13,751 Avg Close $25.72 Range $24.15 - $28.00

Q3 2016

Shares 376,719 Value ($000) $9,618 Avg Close $25.01 Range $23.83 - $26.24

Q2 2016

Shares 388,098 Value ($000) $9,431 Avg Close $23.95 Range $22.79 - $25.49

Q1 2016

Shares 393,744 Value ($000) $9,284 Avg Close $20.94 Range $18.32 - $23.75

Q4 2015

Shares 382,270 Value ($000) $7,955 Avg Close $21.70 Range $19.35 - $23.30

Q3 2015

Shares 369,527 Value ($000) $7,642 Avg Close $20.38 Range $18.13 - $21.86

Q2 2015

Shares 371,475 Value ($000) $7,303 Avg Close $19.38 Range $17.77 - $20.51

Q1 2015

Shares 370,982 Value ($000) $6,841 Avg Close $18.21 Range $16.52 - $19.24

Q4 2014

Shares 366,846 Value ($000) $6,959 Avg Close $17.95 Range $15.50 - $19.54

Q3 2014

Shares 366,846 Value ($000) $6,313 Avg Close $17.36 Range $16.25 - $18.25

Q2 2014

Shares 362,615 Value ($000) $6,342 Avg Close $15.99 Range $13.63 - $17.55

Q1 2014

Shares 359,886 Value ($000) $5,593 Avg Close $14.83 Range $13.59 - $16.25

Q4 2013

Shares 348,166 Value ($000) $4,881 Avg Close $13.41 Range $12.55 - $14.72

Q3 2013

Shares 348,166 Value ($000) $4,700 Avg Close $14.35 Range $13.13 - $15.96

Q2 2013

Shares 343,456 Value ($000) $4,973 Avg Close $14.08 Range $12.33 - $15.32

Q1 2013

Shares 335,875 Value ($000) $4,679 Avg Close $14.01 Range $12.57 - $14.81

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	57,907	$18,101	$326.31	$295.18 - $357.53
Q3 2025	58,126	$20,417	$344.03	$304.73 - $376.45
Q2 2025	58,588	$18,054	$290.76	$221.56 - $323.39
Q1 2025	58,938	$14,990	$278.09	$230.09 - $325.03
Q4 2024	59,381	$17,842	$290.70	$246.60 - $326.19
Q3 2024	59,993	$16,260	$276.46	$241.29 - $322.28
Q2 2024	60,030	$18,474	$296.08	$270.39 - $328.99
Q1 2024	60,047	$18,691	$295.79	$251.94 - $327.36
Q4 2023	59,960	$16,331	$257.66	$227.77 - $279.33
Q3 2023	61,454	$14,399	$234.06	$217.77 - $248.16
Q2 2023	61,974	$14,534	$217.63	$194.01 - $242.65
Q1 2023	81,080	$17,034	$189.14	$154.88 - $210.23
Q4 2022	87,880	$14,117	$159.86	$138.76 - $177.27
Q3 2022	90,967	$14,867	$171.96	$147.00 - $194.97
Q2 2022	91,417	$13,715	$150.99	$132.32 - $168.73
Q1 2022	91,825	$15,102	$153.41	$133.10 - $188.57
Q4 2021	91,830	$17,113	$174.32	$145.84 - $192.70
Q3 2021	95,049	$14,394	$152.39	$135.04 - $168.61
Q2 2021	101,789	$13,927	$132.50	$118.11 - $148.27
Q1 2021	104,053	$14,254	$134.17	$119.65 - $149.08
Q4 2020	112,012	$15,282	$117.30	$104.48 - $136.84
Q3 2020	112,368	$11,982	$105.21	$95.23 - $117.59
Q2 2020	119,372	$11,455	$83.71	$62.92 - $96.56
Q1 2020	123,346	$8,146	$69.37	$51.39 - $80.40
Q4 2019	123,317	$8,553	$67.06	$62.41 - $70.96
Q3 2019	122,683	$8,107	$70.33	$64.21 - $77.08
Q2 2019	131,058	$9,280	$66.85	$61.32 - $73.09
Q1 2019	130,560	$8,292	$52.98	$41.43 - $63.56
Q4 2018	130,419	$5,671	$43.42	$39.08 - $47.04
Q3 2018	130,419	$5,911	$45.52	$42.84 - $47.40
Q2 2018	132,396	$5,734	$41.12	$35.49 - $45.46
Q1 2018	135,133	$4,969	$40.78	$36.02 - $46.00
Q4 2017	136,835	$5,722	$42.98	$39.60 - $45.64
Q3 2017	135,942	$5,366	$36.84	$32.85 - $39.49
Q2 2017	360,449	$12,071	$33.28	$30.81 - $35.69
Q1 2017	534,893	$16,796	$29.18	$25.24 - $32.19
Q4 2016	545,250	$13,751	$25.72	$24.15 - $28.00
Q3 2016	376,719	$9,618	$25.01	$23.83 - $26.24
Q2 2016	388,098	$9,431	$23.95	$22.79 - $25.49
Q1 2016	393,744	$9,284	$20.94	$18.32 - $23.75
Q4 2015	382,270	$7,955	$21.70	$19.35 - $23.30
Q3 2015	369,527	$7,642	$20.38	$18.13 - $21.86
Q2 2015	371,475	$7,303	$19.38	$17.77 - $20.51
Q1 2015	370,982	$6,841	$18.21	$16.52 - $19.24
Q4 2014	366,846	$6,959	$17.95	$15.50 - $19.54
Q3 2014	366,846	$6,313	$17.36	$16.25 - $18.25
Q2 2014	362,615	$6,342	$15.99	$13.63 - $17.55
Q1 2014	359,886	$5,593	$14.83	$13.59 - $16.25
Q4 2013	348,166	$4,881	$13.41	$12.55 - $14.72
Q3 2013	348,166	$4,700	$14.35	$13.13 - $15.96
Q2 2013	343,456	$4,973	$14.08	$12.33 - $15.32
Q1 2013	335,875	$4,679	$14.01	$12.57 - $14.81