DOLBY LABORATORIES INC

Ticker: DLB CUSIP: 25659T107 Class: Common Stock

STATE BOARD OF ADMINISTRATION OF FLORIDA RETIREMENT SYSTEM's Holding History (CIK: 0000938076)

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

Q4 2025

Shares 71,675 Value ($000) $4,603 Avg Close $66.55 Range $63.33 - $72.23

Q3 2025

Shares 73,195 Value ($000) $5,297 Avg Close $72.58 Range $68.17 - $75.82

Q2 2025

Shares 75,904 Value ($000) $5,637 Avg Close $73.57 Range $66.91 - $80.04

Q1 2025

Shares 75,554 Value ($000) $6,068 Avg Close $79.86 Range $73.65 - $87.57

Q4 2024

Shares 60,559 Value ($000) $4,730 Avg Close $74.21 Range $68.55 - $80.18

Q3 2024

Shares 60,559 Value ($000) $4,635 Avg Close $72.23 Range $64.27 - $79.27

Q2 2024

Shares 64,912 Value ($000) $5,143 Avg Close $77.78 Range $74.69 - $82.32

Q1 2024

Shares 77,844 Value ($000) $6,649 Avg Close $79.67 Range $74.78 - $83.05

Q4 2023

Shares 79,443 Value ($000) $6,846 Avg Close $80.91 Range $75.02 - $86.60

Q3 2023

Shares 78,217 Value ($000) $6,199 Avg Close $80.21 Range $72.70 - $86.91

Q2 2023

Shares 78,117 Value ($000) $6,537 Avg Close $79.68 Range $76.99 - $82.23

Q1 2023

Shares 77,844 Value ($000) $6,649 Avg Close $76.71 Range $66.66 - $83.54

Q4 2022

Shares 65,303 Value ($000) $4,606 Avg Close $65.23 Range $58.17 - $72.83

Q3 2022

Shares 64,943 Value ($000) $4,231 Avg Close $70.16 Range $61.47 - $76.24

Q2 2022

Shares 64,943 Value ($000) $4,647 Avg Close $71.15 Range $65.54 - $74.94

Q1 2022

Shares 61,575 Value ($000) $4,816 Avg Close $75.38 Range $64.96 - $90.64

Q4 2021

Shares 62,888 Value ($000) $5,988 Avg Close $83.62 Range $77.77 - $90.31

Q3 2021

Shares 65,050 Value ($000) $5,724 Avg Close $90.36 Range $81.92 - $97.28

Q2 2021

Shares 66,185 Value ($000) $6,505 Avg Close $91.87 Range $85.53 - $97.29

Q1 2021

Shares 81,524 Value ($000) $8,048 Avg Close $88.73 Range $79.75 - $94.31

Q4 2020

Shares 91,535 Value ($000) $8,891 Avg Close $76.44 Range $59.22 - $90.35

Q3 2020

Shares 95,249 Value ($000) $6,313 Avg Close $62.47 Range $58.65 - $68.13

Q2 2020

Shares 101,880 Value ($000) $6,711 Avg Close $55.07 Range $46.23 - $63.20

Q1 2020

Shares 101,343 Value ($000) $5,494 Avg Close $60.05 Range $41.00 - $67.18

Q4 2019

Shares 103,767 Value ($000) $7,139 Avg Close $60.42 Range $55.33 - $63.99

Q3 2019

Shares 105,125 Value ($000) $6,795 Avg Close $57.27 Range $50.99 - $62.55

Q2 2019

Shares 104,995 Value ($000) $6,783 Avg Close $57.88 Range $54.55 - $59.82

Q1 2019

Shares 72,489 Value ($000) $4,565 Avg Close $57.83 Range $53.69 - $60.43

Q4 2018

Shares 72,869 Value ($000) $4,506 Avg Close $60.76 Range $52.57 - $64.86

Q3 2018

Shares 72,869 Value ($000) $5,099 Avg Close $60.37 Range $54.64 - $64.93

Q2 2018

Shares 78,741 Value ($000) $4,858 Avg Close $57.13 Range $52.96 - $62.04

Q1 2018

Shares 79,221 Value ($000) $5,035 Avg Close $57.61 Range $52.34 - $66.45

Q4 2017

Shares 85,500 Value ($000) $5,301 Avg Close $53.98 Range $50.40 - $56.65

Q3 2017

Shares 91,102 Value ($000) $5,240 Avg Close $46.70 Range $42.82 - $53.33

Q2 2017

Shares 90,782 Value ($000) $4,445 Avg Close $45.31 Range $43.53 - $47.83

Q1 2017

Shares 90,782 Value ($000) $4,758 Avg Close $43.87 Range $39.92 - $46.64

Q4 2016

Shares 98,162 Value ($000) $4,436 Avg Close $42.59 Range $39.80 - $48.52

Q3 2016

Shares 98,552 Value ($000) $5,350 Avg Close $44.12 Range $39.59 - $48.22

Q2 2016

Shares 98,969 Value ($000) $4,736 Avg Close $40.14 Range $36.94 - $43.63

Q1 2016

Shares 91,038 Value ($000) $3,957 Avg Close $32.54 Range $26.57 - $38.48

Q4 2015

Shares 96,917 Value ($000) $3,261 Avg Close $29.99 Range $27.42 - $31.59

Q3 2015

Shares 96,917 Value ($000) $3,159 Avg Close $29.71 Range $26.03 - $34.72

Q2 2015

Shares 73,688 Value ($000) $2,924 Avg Close $34.39 Range $32.50 - $36.27

Q1 2015

Shares 74,288 Value ($000) $2,835 Avg Close $34.58 Range $32.21 - $37.66

Q4 2014

Shares 78,898 Value ($000) $3,402 Avg Close $36.69 Range $32.58 - $39.93

Q3 2014

Shares 92,660 Value ($000) $3,872 Avg Close $38.23 Range $35.13 - $40.80

Q2 2014

Shares 93,915 Value ($000) $4,057 Avg Close $36.03 Range $33.45 - $38.82

Q1 2014

Shares 98,358 Value ($000) $4,377 Avg Close $36.24 Range $32.80 - $38.96

Q4 2013

Shares 106,318 Value ($000) $4,100 Avg Close $31.02 Range $29.66 - $33.55

Q3 2013

Shares 107,617 Value ($000) $3,714 Avg Close $28.66 Range $26.74 - $30.36

Q2 2013

Shares 95,960 Value ($000) $3,210 Avg Close $28.91 Range $26.86 - $30.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	71,675	$4,603	$66.55	$63.33 - $72.23
Q3 2025	73,195	$5,297	$72.58	$68.17 - $75.82
Q2 2025	75,904	$5,637	$73.57	$66.91 - $80.04
Q1 2025	75,554	$6,068	$79.86	$73.65 - $87.57
Q4 2024	60,559	$4,730	$74.21	$68.55 - $80.18
Q3 2024	60,559	$4,635	$72.23	$64.27 - $79.27
Q2 2024	64,912	$5,143	$77.78	$74.69 - $82.32
Q1 2024	77,844	$6,649	$79.67	$74.78 - $83.05
Q4 2023	79,443	$6,846	$80.91	$75.02 - $86.60
Q3 2023	78,217	$6,199	$80.21	$72.70 - $86.91
Q2 2023	78,117	$6,537	$79.68	$76.99 - $82.23
Q1 2023	77,844	$6,649	$76.71	$66.66 - $83.54
Q4 2022	65,303	$4,606	$65.23	$58.17 - $72.83
Q3 2022	64,943	$4,231	$70.16	$61.47 - $76.24
Q2 2022	64,943	$4,647	$71.15	$65.54 - $74.94
Q1 2022	61,575	$4,816	$75.38	$64.96 - $90.64
Q4 2021	62,888	$5,988	$83.62	$77.77 - $90.31
Q3 2021	65,050	$5,724	$90.36	$81.92 - $97.28
Q2 2021	66,185	$6,505	$91.87	$85.53 - $97.29
Q1 2021	81,524	$8,048	$88.73	$79.75 - $94.31
Q4 2020	91,535	$8,891	$76.44	$59.22 - $90.35
Q3 2020	95,249	$6,313	$62.47	$58.65 - $68.13
Q2 2020	101,880	$6,711	$55.07	$46.23 - $63.20
Q1 2020	101,343	$5,494	$60.05	$41.00 - $67.18
Q4 2019	103,767	$7,139	$60.42	$55.33 - $63.99
Q3 2019	105,125	$6,795	$57.27	$50.99 - $62.55
Q2 2019	104,995	$6,783	$57.88	$54.55 - $59.82
Q1 2019	72,489	$4,565	$57.83	$53.69 - $60.43
Q4 2018	72,869	$4,506	$60.76	$52.57 - $64.86
Q3 2018	72,869	$5,099	$60.37	$54.64 - $64.93
Q2 2018	78,741	$4,858	$57.13	$52.96 - $62.04
Q1 2018	79,221	$5,035	$57.61	$52.34 - $66.45
Q4 2017	85,500	$5,301	$53.98	$50.40 - $56.65
Q3 2017	91,102	$5,240	$46.70	$42.82 - $53.33
Q2 2017	90,782	$4,445	$45.31	$43.53 - $47.83
Q1 2017	90,782	$4,758	$43.87	$39.92 - $46.64
Q4 2016	98,162	$4,436	$42.59	$39.80 - $48.52
Q3 2016	98,552	$5,350	$44.12	$39.59 - $48.22
Q2 2016	98,969	$4,736	$40.14	$36.94 - $43.63
Q1 2016	91,038	$3,957	$32.54	$26.57 - $38.48
Q4 2015	96,917	$3,261	$29.99	$27.42 - $31.59
Q3 2015	96,917	$3,159	$29.71	$26.03 - $34.72
Q2 2015	73,688	$2,924	$34.39	$32.50 - $36.27
Q1 2015	74,288	$2,835	$34.58	$32.21 - $37.66
Q4 2014	78,898	$3,402	$36.69	$32.58 - $39.93
Q3 2014	92,660	$3,872	$38.23	$35.13 - $40.80
Q2 2014	93,915	$4,057	$36.03	$33.45 - $38.82
Q1 2014	98,358	$4,377	$36.24	$32.80 - $38.96
Q4 2013	106,318	$4,100	$31.02	$29.66 - $33.55
Q3 2013	107,617	$3,714	$28.66	$26.74 - $30.36
Q2 2013	95,960	$3,210	$28.91	$26.86 - $30.96