INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

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

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

Q4 2025

Shares 953,860 Value ($000) $35,197 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 933,692 Value ($000) $31,325 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 935,999 Value ($000) $20,966 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 930,472 Value ($000) $21,131 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 933,807 Value ($000) $18,723 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 946,906 Value ($000) $22,214 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 939,049 Value ($000) $29,082 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 933,179 Value ($000) $41,219 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 929,167 Value ($000) $46,691 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 946,947 Value ($000) $33,664 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 947,970 Value ($000) $31,700 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 1,222,784 Value ($000) $39,948 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 1,322,133 Value ($000) $34,944 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 1,363,804 Value ($000) $35,145 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 1,355,549 Value ($000) $50,711 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 1,740,874 Value ($000) $86,278 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 1,347,591 Value ($000) $69,401 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 3,193,308 Value ($000) $170,139 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 3,277,207 Value ($000) $183,982 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 3,240,552 Value ($000) $207,395 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 3,238,072 Value ($000) $161,321 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 3,314,259 Value ($000) $171,612 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 3,410,433 Value ($000) $204,046 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 3,512,338 Value ($000) $190,088 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 3,286,888 Value ($000) $196,720 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 3,315,063 Value ($000) $170,825 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 3,413,069 Value ($000) $163,384 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 3,419,098 Value ($000) $183,606 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 3,326,504 Value ($000) $156,113 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 3,326,504 Value ($000) $157,310 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 3,259,118 Value ($000) $162,011 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 2,905,816 Value ($000) $151,335 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 3,213,088 Value ($000) $148,316 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 3,224,837 Value ($000) $122,802 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 4,053,281 Value ($000) $136,758 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 3,880,532 Value ($000) $139,971 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 3,906,946 Value ($000) $141,705 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 3,987,903 Value ($000) $150,543 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 4,102,427 Value ($000) $134,560 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 3,678,582 Value ($000) $119,002 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 3,302,253 Value ($000) $113,763 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 3,137,020 Value ($000) $94,550 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 4,911,613 Value ($000) $149,387 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 4,936,105 Value ($000) $154,352 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 5,111,614 Value ($000) $185,500 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 5,179,263 Value ($000) $180,342 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 5,221,361 Value ($000) $161,340 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 5,180,323 Value ($000) $133,704 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 4,783,299 Value ($000) $124,174 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 5,229,961 Value ($000) $119,871 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 5,188,238 Value ($000) $125,659 Avg Close $17.18 Range $15.00 - $18.96

Q1 2013

Shares 3,988,300 Value ($000) $87,144 Avg Close $15.32 Range $14.53 - $16.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	953,860	$35,197	$37.76	$32.89 - $44.02
Q3 2025	933,692	$31,325	$24.23	$18.97 - $36.30
Q2 2025	935,999	$20,966	$20.72	$17.67 - $23.90
Q1 2025	930,472	$21,131	$21.88	$18.73 - $27.55
Q4 2024	933,807	$18,723	$22.54	$18.90 - $26.43
Q3 2024	946,906	$22,214	$24.89	$18.51 - $36.93
Q2 2024	939,049	$29,082	$32.50	$29.54 - $44.94
Q1 2024	933,179	$41,219	$44.04	$40.15 - $49.64
Q4 2023	929,167	$46,691	$40.04	$31.62 - $50.60
Q3 2023	946,947	$33,664	$34.22	$30.75 - $39.41
Q2 2023	947,970	$31,700	$30.72	$26.32 - $36.37
Q1 2023	1,222,784	$39,948	$27.52	$24.14 - $32.11
Q4 2022	1,322,133	$34,944	$26.65	$23.40 - $30.22
Q3 2022	1,363,804	$35,145	$32.31	$24.49 - $38.36
Q2 2022	1,355,549	$50,711	$40.62	$34.47 - $46.63
Q1 2022	1,740,874	$86,278	$46.18	$40.77 - $52.20
Q4 2021	1,347,591	$69,401	$47.29	$44.09 - $51.64
Q3 2021	3,193,308	$170,139	$49.81	$47.36 - $52.58
Q2 2021	3,277,207	$183,982	$53.58	$48.89 - $62.29
Q1 2021	3,240,552	$207,395	$54.09	$44.60 - $61.34
Q4 2020	3,238,072	$161,321	$44.02	$39.14 - $50.47
Q3 2020	3,314,259	$171,612	$46.53	$41.87 - $55.21
Q2 2020	3,410,433	$204,046	$53.20	$45.40 - $58.04
Q1 2020	3,512,338	$190,088	$52.33	$38.68 - $61.12
Q4 2019	3,286,888	$196,720	$49.26	$42.57 - $53.35
Q3 2019	3,315,063	$170,825	$43.02	$39.30 - $46.78
Q2 2019	3,413,069	$163,384	$43.10	$37.35 - $51.61
Q1 2019	3,419,098	$183,606	$43.83	$38.20 - $47.63
Q4 2018	3,326,504	$156,113	$40.19	$36.23 - $43.46
Q3 2018	3,326,504	$157,310	$41.52	$37.68 - $45.31
Q2 2018	3,259,118	$162,011	$45.05	$39.97 - $48.96
Q1 2018	2,905,816	$151,335	$40.06	$35.53 - $45.45
Q4 2017	3,213,088	$148,316	$36.55	$31.78 - $39.99
Q3 2017	3,224,837	$122,802	$29.59	$27.53 - $31.84
Q2 2017	4,053,281	$136,758	$29.57	$27.62 - $30.83
Q1 2017	3,880,532	$139,971	$29.68	$28.50 - $31.39
Q4 2016	3,906,946	$141,705	$29.15	$27.28 - $31.08
Q3 2016	3,987,903	$150,543	$28.62	$26.04 - $30.83
Q2 2016	4,102,427	$134,560	$25.11	$23.72 - $26.54
Q1 2016	3,678,582	$119,002	$24.39	$22.07 - $26.88
Q4 2015	3,302,253	$113,763	$26.65	$23.12 - $28.13
Q3 2015	3,137,020	$94,550	$22.62	$19.52 - $24.07
Q2 2015	4,911,613	$149,387	$25.10	$23.47 - $27.05
Q1 2015	4,936,105	$154,352	$26.00	$22.65 - $28.76
Q4 2014	5,111,614	$185,500	$26.63	$22.60 - $29.08
Q3 2014	5,179,263	$180,342	$25.75	$23.05 - $27.10
Q2 2014	5,221,361	$161,340	$20.69	$19.25 - $23.47
Q1 2014	5,180,323	$133,704	$18.67	$17.54 - $20.17
Q4 2013	4,783,299	$124,174	$17.92	$16.56 - $19.36
Q3 2013	5,229,961	$119,871	$16.91	$16.13 - $17.82
Q2 2013	5,188,238	$125,659	$17.18	$15.00 - $18.96
Q1 2013	3,988,300	$87,144	$15.32	$14.53 - $16.49