DOMINOS PIZZA INC

Ticker: DPZ CUSIP: 25754A201 Class: EQTY

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 8,804 Value ($000) $3,670 Avg Close $415.46 Range $391.31 - $442.35

Q3 2025

Shares 9,630 Value ($000) $4,157 Avg Close $450.82 Range $418.54 - $492.10

Q2 2025

Shares 9,516 Value ($000) $4,288 Avg Close $464.31 Range $414.21 - $493.24

Q1 2025

Shares 9,965 Value ($000) $4,578 Avg Close $445.57 Range $390.88 - $492.69

Q4 2024

Shares 10,031 Value ($000) $4,211 Avg Close $428.97 Range $390.48 - $470.28

Q3 2024

Shares 9,993 Value ($000) $4,298 Avg Close $425.05 Range $387.13 - $504.73

Q2 2024

Shares 9,568 Value ($000) $4,940 Avg Close $497.09 Range $457.28 - $529.00

Q1 2024

Shares 9,594 Value ($000) $4,767 Avg Close $421.84 Range $383.78 - $484.54

Q4 2023

Shares 9,587 Value ($000) $3,952 Avg Close $363.43 Range $319.65 - $402.71

Q3 2023

Shares 9,642 Value ($000) $3,652 Avg Close $371.81 Range $316.72 - $395.82

Q2 2023

Shares 9,666 Value ($000) $3,257 Avg Close $303.72 Range $274.88 - $340.38

Q1 2023

Shares 10,291 Value ($000) $3,395 Avg Close $319.08 Range $278.72 - $354.36

Q4 2022

Shares 10,157 Value ($000) $3,518 Avg Close $334.18 Range $285.91 - $377.19

Q3 2022

Shares 9,897 Value ($000) $3,070 Avg Close $361.53 Range $296.09 - $405.93

Q2 2022

Shares 10,155 Value ($000) $3,958 Avg Close $351.31 Range $304.82 - $385.15

Q1 2022

Shares 10,129 Value ($000) $4,123 Avg Close $412.93 Range $361.86 - $534.49

Q4 2021

Shares 10,034 Value ($000) $5,662 Avg Close $480.51 Range $428.31 - $537.18

Q3 2021

Shares 10,897 Value ($000) $5,197 Avg Close $477.65 Range $435.00 - $517.48

Q2 2021

Shares 10,968 Value ($000) $5,116 Avg Close $399.22 Range $345.66 - $442.53

Q1 2021

Shares 11,360 Value ($000) $4,178 Avg Close $346.59 Range $300.09 - $373.01

Q4 2020

Shares 11,283 Value ($000) $4,327 Avg Close $368.31 Range $345.86 - $408.02

Q3 2020

Shares 11,902 Value ($000) $5,062 Avg Close $372.39 Range $345.53 - $401.42

Q2 2020

Shares 9,007 Value ($000) $3,328 Avg Close $343.88 Range $289.54 - $368.51

Q1 2020

Shares 8,942 Value ($000) $2,898 Avg Close $287.28 Range $251.39 - $355.43

Q4 2019

Shares 27,313 Value ($000) $8,024 Avg Close $256.08 Range $211.28 - $277.68

Q3 2019

Shares 30,106 Value ($000) $7,364 Avg Close $229.54 Range $204.62 - $263.37

Q2 2019

Shares 33,932 Value ($000) $9,443 Avg Close $252.87 Range $226.18 - $279.14

Q1 2019

Shares 29,470 Value ($000) $7,606 Avg Close $239.79 Range $219.81 - $273.90

Q4 2018

Shares 29,854 Value ($000) $7,403 Avg Close $242.30 Range $213.17 - $273.02

Q3 2018

Shares 29,732 Value ($000) $8,765 Avg Close $260.07 Range $232.82 - $280.27

Q2 2018

Shares 29,355 Value ($000) $8,283 Avg Close $232.22 Range $206.34 - $269.69

Q1 2018

Shares 29,579 Value ($000) $6,908 Avg Close $199.01 Range $170.80 - $216.07

Q4 2017

Shares 31,479 Value ($000) $5,948 Avg Close $168.93 Range $151.99 - $193.01

Q3 2017

Shares 27,323 Value ($000) $5,425 Avg Close $177.13 Range $159.85 - $197.23

Q2 2017

Shares 20,300 Value ($000) $4,294 Avg Close $179.23 Range $156.95 - $201.48

Q1 2017

Shares 20,000 Value ($000) $3,686 Avg Close $162.19 Range $141.42 - $173.77

Q4 2016

Shares 18,582 Value ($000) $2,959 Avg Close $146.79 Range $135.13 - $155.85

Q3 2016

Shares 21,482 Value ($000) $3,262 Avg Close $131.60 Range $117.94 - $140.04

Q2 2016

Shares 22,382 Value ($000) $2,941 Avg Close $114.20 Range $104.97 - $126.42

Q1 2016

Shares 27,382 Value ($000) $3,611 Avg Close $106.84 Range $90.44 - $122.06

Q4 2015

Shares 28,282 Value ($000) $3,146 Avg Close $95.65 Range $89.78 - $101.01

Q3 2015

Shares 25,400 Value ($000) $2,741 Avg Close $99.03 Range $88.13 - $106.59

Q4 2014

Shares 32,500 Value ($000) $3,060 Avg Close $79.17 Range $66.76 - $85.98

Q3 2014

Shares 34,200 Value ($000) $2,632 Avg Close $65.66 Range $61.37 - $68.72

Q2 2014

Shares 36,100 Value ($000) $2,638 Avg Close $64.22 Range $61.63 - $69.21

Q1 2014

Shares 35,300 Value ($000) $2,717 Avg Close $64.47 Range $57.84 - $70.67

Q4 2013

Shares 38,700 Value ($000) $2,695 Avg Close $59.69 Range $56.55 - $62.10

Q3 2013

Shares 43,800 Value ($000) $2,976 Avg Close $54.94 Range $50.74 - $59.59

Q2 2013

Shares 43,600 Value ($000) $2,535 Avg Close $48.45 Range $42.50 - $53.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,804	$3,670	$415.46	$391.31 - $442.35
Q3 2025	9,630	$4,157	$450.82	$418.54 - $492.10
Q2 2025	9,516	$4,288	$464.31	$414.21 - $493.24
Q1 2025	9,965	$4,578	$445.57	$390.88 - $492.69
Q4 2024	10,031	$4,211	$428.97	$390.48 - $470.28
Q3 2024	9,993	$4,298	$425.05	$387.13 - $504.73
Q2 2024	9,568	$4,940	$497.09	$457.28 - $529.00
Q1 2024	9,594	$4,767	$421.84	$383.78 - $484.54
Q4 2023	9,587	$3,952	$363.43	$319.65 - $402.71
Q3 2023	9,642	$3,652	$371.81	$316.72 - $395.82
Q2 2023	9,666	$3,257	$303.72	$274.88 - $340.38
Q1 2023	10,291	$3,395	$319.08	$278.72 - $354.36
Q4 2022	10,157	$3,518	$334.18	$285.91 - $377.19
Q3 2022	9,897	$3,070	$361.53	$296.09 - $405.93
Q2 2022	10,155	$3,958	$351.31	$304.82 - $385.15
Q1 2022	10,129	$4,123	$412.93	$361.86 - $534.49
Q4 2021	10,034	$5,662	$480.51	$428.31 - $537.18
Q3 2021	10,897	$5,197	$477.65	$435.00 - $517.48
Q2 2021	10,968	$5,116	$399.22	$345.66 - $442.53
Q1 2021	11,360	$4,178	$346.59	$300.09 - $373.01
Q4 2020	11,283	$4,327	$368.31	$345.86 - $408.02
Q3 2020	11,902	$5,062	$372.39	$345.53 - $401.42
Q2 2020	9,007	$3,328	$343.88	$289.54 - $368.51
Q1 2020	8,942	$2,898	$287.28	$251.39 - $355.43
Q4 2019	27,313	$8,024	$256.08	$211.28 - $277.68
Q3 2019	30,106	$7,364	$229.54	$204.62 - $263.37
Q2 2019	33,932	$9,443	$252.87	$226.18 - $279.14
Q1 2019	29,470	$7,606	$239.79	$219.81 - $273.90
Q4 2018	29,854	$7,403	$242.30	$213.17 - $273.02
Q3 2018	29,732	$8,765	$260.07	$232.82 - $280.27
Q2 2018	29,355	$8,283	$232.22	$206.34 - $269.69
Q1 2018	29,579	$6,908	$199.01	$170.80 - $216.07
Q4 2017	31,479	$5,948	$168.93	$151.99 - $193.01
Q3 2017	27,323	$5,425	$177.13	$159.85 - $197.23
Q2 2017	20,300	$4,294	$179.23	$156.95 - $201.48
Q1 2017	20,000	$3,686	$162.19	$141.42 - $173.77
Q4 2016	18,582	$2,959	$146.79	$135.13 - $155.85
Q3 2016	21,482	$3,262	$131.60	$117.94 - $140.04
Q2 2016	22,382	$2,941	$114.20	$104.97 - $126.42
Q1 2016	27,382	$3,611	$106.84	$90.44 - $122.06
Q4 2015	28,282	$3,146	$95.65	$89.78 - $101.01
Q3 2015	25,400	$2,741	$99.03	$88.13 - $106.59
Q4 2014	32,500	$3,060	$79.17	$66.76 - $85.98
Q3 2014	34,200	$2,632	$65.66	$61.37 - $68.72
Q2 2014	36,100	$2,638	$64.22	$61.63 - $69.21
Q1 2014	35,300	$2,717	$64.47	$57.84 - $70.67
Q4 2013	38,700	$2,695	$59.69	$56.55 - $62.10
Q3 2013	43,800	$2,976	$54.94	$50.74 - $59.59
Q2 2013	43,600	$2,535	$48.45	$42.50 - $53.02