KIRBY CORP

Ticker: KEX CUSIP: 497266106 Class: COM

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

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

Q4 2025

Shares 48,145 Value ($000) $5,305 Avg Close $101.65 Range $79.52 - $115.18

Q3 2025

Shares 52,695 Value ($000) $4,397 Avg Close $100.46 Range $81.90 - $122.50

Q2 2025

Shares 56,208 Value ($000) $6,375 Avg Close $104.91 Range $83.94 - $116.33

Q1 2025

Shares 56,118 Value ($000) $5,668 Avg Close $104.38 Range $93.85 - $115.93

Q4 2024

Shares 56,118 Value ($000) $5,937 Avg Close $120.50 Range $103.74 - $132.21

Q3 2024

Shares 59,668 Value ($000) $7,305 Avg Close $119.27 Range $102.74 - $130.90

Q2 2024

Shares 59,668 Value ($000) $7,144 Avg Close $111.71 Range $93.63 - $124.92

Q1 2024

Shares 60,816 Value ($000) $4,239 Avg Close $84.38 Range $74.88 - $95.79

Q4 2023

Shares 64,728 Value ($000) $5,080 Avg Close $78.20 Range $72.11 - $83.62

Q3 2023

Shares 64,641 Value ($000) $5,352 Avg Close $80.84 Range $73.76 - $87.52

Q2 2023

Shares 64,551 Value ($000) $4,967 Avg Close $71.97 Range $66.42 - $77.29

Q1 2023

Shares 60,816 Value ($000) $4,239 Avg Close $68.89 Range $60.14 - $76.34

Q4 2022

Shares 60,816 Value ($000) $3,914 Avg Close $66.74 Range $61.28 - $72.14

Q3 2022

Shares 60,096 Value ($000) $3,652 Avg Close $64.05 Range $55.03 - $71.47

Q2 2022

Shares 60,096 Value ($000) $3,656 Avg Close $65.10 Range $56.62 - $73.79

Q1 2022

Shares 62,026 Value ($000) $4,478 Avg Close $66.66 Range $58.84 - $75.08

Q4 2021

Shares 62,136 Value ($000) $3,692 Avg Close $55.90 Range $47.58 - $60.67

Q3 2021

Shares 61,706 Value ($000) $2,959 Avg Close $55.45 Range $47.91 - $62.15

Q2 2021

Shares 64,322 Value ($000) $3,900 Avg Close $64.44 Range $58.88 - $70.60

Q1 2021

Shares 63,445 Value ($000) $3,824 Avg Close $60.05 Range $48.05 - $70.00

Q4 2020

Shares 75,515 Value ($000) $3,914 Avg Close $45.56 Range $35.10 - $56.13

Q3 2020

Shares 78,434 Value ($000) $2,837 Avg Close $44.06 Range $35.76 - $54.69

Q2 2020

Shares 78,304 Value ($000) $4,194 Avg Close $51.09 Range $39.51 - $63.20

Q1 2020

Shares 75,991 Value ($000) $3,303 Avg Close $68.05 Range $32.76 - $92.30

Q4 2019

Shares 76,125 Value ($000) $6,815 Avg Close $82.85 Range $76.62 - $90.08

Q3 2019

Shares 77,515 Value ($000) $6,369 Avg Close $76.61 Range $69.71 - $84.98

Q2 2019

Shares 77,395 Value ($000) $6,114 Avg Close $80.26 Range $74.55 - $86.44

Q1 2019

Shares 73,298 Value ($000) $5,505 Avg Close $72.87 Range $65.24 - $79.02

Q4 2018

Shares 73,008 Value ($000) $4,918 Avg Close $74.00 Range $60.63 - $86.12

Q3 2018

Shares 72,586 Value ($000) $5,970 Avg Close $83.86 Range $75.70 - $88.80

Q2 2018

Shares 71,999 Value ($000) $6,019 Avg Close $86.79 Range $76.20 - $94.05

Q1 2018

Shares 71,739 Value ($000) $5,520 Avg Close $74.83 Range $66.80 - $80.90

Q4 2017

Shares 71,593 Value ($000) $4,782 Avg Close $65.55 Range $61.80 - $72.95

Q3 2017

Shares 71,593 Value ($000) $4,722 Avg Close $63.38 Range $59.25 - $68.60

Q2 2017

Shares 71,463 Value ($000) $4,777 Avg Close $68.12 Range $62.55 - $74.50

Q1 2017

Shares 71,463 Value ($000) $5,042 Avg Close $68.26 Range $61.65 - $73.40

Q4 2016

Shares 73,730 Value ($000) $4,903 Avg Close $63.22 Range $55.11 - $70.90

Q3 2016

Shares 74,600 Value ($000) $4,637 Avg Close $57.39 Range $50.80 - $64.85

Q2 2016

Shares 76,563 Value ($000) $4,777 Avg Close $65.49 Range $57.92 - $73.25

Q1 2016

Shares 63,756 Value ($000) $3,844 Avg Close $54.54 Range $44.63 - $63.03

Q4 2015

Shares 66,566 Value ($000) $3,503 Avg Close $61.90 Range $50.42 - $69.05

Q3 2015

Shares 71,650 Value ($000) $4,439 Avg Close $70.69 Range $59.54 - $78.72

Q2 2015

Shares 68,141 Value ($000) $5,224 Avg Close $79.24 Range $73.31 - $84.24

Q1 2015

Shares 73,350 Value ($000) $5,505 Avg Close $77.15 Range $70.89 - $82.91

Q4 2014

Shares 78,026 Value ($000) $6,300 Avg Close $99.06 Range $78.84 - $117.78

Q3 2014

Shares 77,906 Value ($000) $9,181 Avg Close $119.07 Range $114.11 - $124.12

Q2 2014

Shares 82,595 Value ($000) $9,675 Avg Close $107.32 Range $96.00 - $117.18

Q1 2014

Shares 82,864 Value ($000) $8,390 Avg Close $100.72 Range $92.86 - $106.93

Q4 2013

Shares 95,913 Value ($000) $9,519 Avg Close $91.83 Range $82.16 - $99.41

Q3 2013

Shares 96,901 Value ($000) $8,387 Avg Close $83.89 Range $79.15 - $89.19

Q2 2013

Shares 96,646 Value ($000) $7,687 Avg Close $77.04 Range $71.44 - $82.84

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	48,145	$5,305	$101.65	$79.52 - $115.18
Q3 2025	52,695	$4,397	$100.46	$81.90 - $122.50
Q2 2025	56,208	$6,375	$104.91	$83.94 - $116.33
Q1 2025	56,118	$5,668	$104.38	$93.85 - $115.93
Q4 2024	56,118	$5,937	$120.50	$103.74 - $132.21
Q3 2024	59,668	$7,305	$119.27	$102.74 - $130.90
Q2 2024	59,668	$7,144	$111.71	$93.63 - $124.92
Q1 2024	60,816	$4,239	$84.38	$74.88 - $95.79
Q4 2023	64,728	$5,080	$78.20	$72.11 - $83.62
Q3 2023	64,641	$5,352	$80.84	$73.76 - $87.52
Q2 2023	64,551	$4,967	$71.97	$66.42 - $77.29
Q1 2023	60,816	$4,239	$68.89	$60.14 - $76.34
Q4 2022	60,816	$3,914	$66.74	$61.28 - $72.14
Q3 2022	60,096	$3,652	$64.05	$55.03 - $71.47
Q2 2022	60,096	$3,656	$65.10	$56.62 - $73.79
Q1 2022	62,026	$4,478	$66.66	$58.84 - $75.08
Q4 2021	62,136	$3,692	$55.90	$47.58 - $60.67
Q3 2021	61,706	$2,959	$55.45	$47.91 - $62.15
Q2 2021	64,322	$3,900	$64.44	$58.88 - $70.60
Q1 2021	63,445	$3,824	$60.05	$48.05 - $70.00
Q4 2020	75,515	$3,914	$45.56	$35.10 - $56.13
Q3 2020	78,434	$2,837	$44.06	$35.76 - $54.69
Q2 2020	78,304	$4,194	$51.09	$39.51 - $63.20
Q1 2020	75,991	$3,303	$68.05	$32.76 - $92.30
Q4 2019	76,125	$6,815	$82.85	$76.62 - $90.08
Q3 2019	77,515	$6,369	$76.61	$69.71 - $84.98
Q2 2019	77,395	$6,114	$80.26	$74.55 - $86.44
Q1 2019	73,298	$5,505	$72.87	$65.24 - $79.02
Q4 2018	73,008	$4,918	$74.00	$60.63 - $86.12
Q3 2018	72,586	$5,970	$83.86	$75.70 - $88.80
Q2 2018	71,999	$6,019	$86.79	$76.20 - $94.05
Q1 2018	71,739	$5,520	$74.83	$66.80 - $80.90
Q4 2017	71,593	$4,782	$65.55	$61.80 - $72.95
Q3 2017	71,593	$4,722	$63.38	$59.25 - $68.60
Q2 2017	71,463	$4,777	$68.12	$62.55 - $74.50
Q1 2017	71,463	$5,042	$68.26	$61.65 - $73.40
Q4 2016	73,730	$4,903	$63.22	$55.11 - $70.90
Q3 2016	74,600	$4,637	$57.39	$50.80 - $64.85
Q2 2016	76,563	$4,777	$65.49	$57.92 - $73.25
Q1 2016	63,756	$3,844	$54.54	$44.63 - $63.03
Q4 2015	66,566	$3,503	$61.90	$50.42 - $69.05
Q3 2015	71,650	$4,439	$70.69	$59.54 - $78.72
Q2 2015	68,141	$5,224	$79.24	$73.31 - $84.24
Q1 2015	73,350	$5,505	$77.15	$70.89 - $82.91
Q4 2014	78,026	$6,300	$99.06	$78.84 - $117.78
Q3 2014	77,906	$9,181	$119.07	$114.11 - $124.12
Q2 2014	82,595	$9,675	$107.32	$96.00 - $117.18
Q1 2014	82,864	$8,390	$100.72	$92.86 - $106.93
Q4 2013	95,913	$9,519	$91.83	$82.16 - $99.41
Q3 2013	96,901	$8,387	$83.89	$79.15 - $89.19
Q2 2013	96,646	$7,687	$77.04	$71.44 - $82.84