MICROSOFT CORP

Ticker: MSFT CUSIP: 594918104 Class: Common Stock

ALBION FINANCIAL GROUP /UT's Holding History (CIK: 0001054677)

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

Q4 2025

Shares 131,109 Value ($000) $63,407 Avg Close $500.58 Range $464.89 - $552.69

Q3 2025

Shares 139,466 Value ($000) $72,237 Avg Close $508.71 Range $486.99 - $553.50

Q2 2025

Shares 139,107 Value ($000) $69,193 Avg Close $432.38 Range $342.95 - $499.00

Q1 2025

Shares 138,381 Value ($000) $51,947 Avg Close $405.08 Range $365.28 - $445.10

Q4 2024

Shares 137,596 Value ($000) $57,997 Avg Close $422.35 Range $401.80 - $452.82

Q3 2024

Shares 139,434 Value ($000) $59,999 Avg Close $423.10 Range $381.30 - $463.16

Q2 2024

Shares 138,067 Value ($000) $61,709 Avg Close $417.26 Range $383.04 - $451.11

Q1 2024

Shares 137,816 Value ($000) $57,982 Avg Close $399.26 Range $361.12 - $425.28

Q4 2023

Shares 138,088 Value ($000) $51,927 Avg Close $350.36 Range $306.02 - $378.65

Q3 2023

Shares 136,852 Value ($000) $43,211 Avg Close $324.59 Range $304.29 - $359.90

Q2 2023

Shares 137,956 Value ($000) $46,979 Avg Close $307.21 Range $269.61 - $344.87

Q1 2023

Shares 138,194 Value ($000) $39,841 Avg Close $249.46 Range $214.23 - $283.22

Q4 2022

Shares 173,981 Value ($000) $41,724 Avg Close $234.05 Range $207.86 - $257.76

Q3 2022

Shares 172,745 Value ($000) $40,232 Avg Close $256.88 Range $226.66 - $285.90

Q2 2022

Shares 172,540 Value ($000) $44,313 Avg Close $263.43 Range $234.71 - $305.53

Q1 2022

Shares 164,220 Value ($000) $50,630 Avg Close $291.40 Range $261.79 - $327.04

Q4 2021

Shares 162,995 Value ($000) $54,818 Avg Close $313.41 Range $270.67 - $338.33

Q3 2021

Shares 162,932 Value ($000) $45,934 Avg Close $280.73 Range $259.89 - $295.39

Q2 2021

Shares 166,209 Value ($000) $45,026 Avg Close $244.73 Range $228.94 - $261.86

Q4 2020

Shares 169,729 Value ($000) $37,751 Avg Close $206.04 Range $191.04 - $218.32

Q3 2020

Shares 169,033 Value ($000) $35,553 Avg Close $200.75 Range $187.82 - $222.85

Q2 2020

Shares 168,851 Value ($000) $34,363 Avg Close $173.06 Range $143.15 - $195.15

Q1 2020

Shares 154,610 Value ($000) $24,384 Avg Close $156.34 Range $126.17 - $181.07

Q4 2019

Shares 152,060 Value ($000) $23,980 Avg Close $139.23 Range $126.06 - $151.49

Q3 2019

Shares 151,792 Value ($000) $21,104 Avg Close $129.91 Range $123.34 - $134.72

Q2 2019

Shares 158,723 Value ($000) $21,263 Avg Close $119.52 Range $110.97 - $130.53

Q1 2019

Shares 160,681 Value ($000) $18,951 Avg Close $102.29 Range $90.94 - $113.53

Q4 2018

Shares 162,004 Value ($000) $16,455 Avg Close $100.00 Range $87.91 - $108.24

Q3 2018

Shares 166,247 Value ($000) $19,014 Avg Close $100.81 Range $90.95 - $107.41

Q2 2018

Shares 165,053 Value ($000) $16,276 Avg Close $89.76 Range $80.86 - $95.30

Q1 2018

Shares 163,387 Value ($000) $14,912 Avg Close $84.31 Range $77.10 - $89.85

Q4 2017

Shares 163,931 Value ($000) $14,023 Avg Close $75.26 Range $67.45 - $80.48

Q3 2017

Shares 165,680 Value ($000) $12,341 Avg Close $66.68 Range $61.92 - $69.52

Q2 2017

Shares 172,354 Value ($000) $11,880 Avg Close $62.32 Range $58.70 - $66.35

Q1 2017

Shares 173,441 Value ($000) $11,423 Avg Close $57.84 Range $55.73 - $59.91

Q4 2016

Shares 167,338 Value ($000) $10,398 Avg Close $53.94 Range $50.33 - $57.67

Q3 2016

Shares 167,370 Value ($000) $9,641 Avg Close $50.29 Range $44.75 - $52.45

Q2 2016

Shares 40,852 Value ($000) $2,090 Avg Close $45.98 Range $42.66 - $50.07

Q1 2016

Shares 39,002 Value ($000) $2,154 Avg Close $46.08 Range $42.20 - $49.07

Q4 2015

Shares 34,558 Value ($000) $1,917 Avg Close $45.92 Range $38.05 - $49.78

Q3 2015

Shares 33,330 Value ($000) $1,475 Avg Close $38.92 Range $34.55 - $41.83

Q2 2015

Shares 31,980 Value ($000) $1,412 Avg Close $39.29 Range $34.44 - $42.53

Q1 2015

Shares 29,402 Value ($000) $1,195 Avg Close $37.24 Range $34.29 - $40.84

Q4 2014

Shares 14,144 Value ($000) $657 Avg Close $39.88 Range $35.66 - $42.40

Q3 2014

Shares 14,344 Value ($000) $665 Avg Close $37.66 Range $34.56 - $40.29

Q2 2014

Shares 14,344 Value ($000) $598 Avg Close $33.96 Range $32.19 - $35.60

Q1 2014

Shares 14,344 Value ($000) $588 Avg Close $31.26 Range $28.73 - $34.69

Q4 2013

Shares 14,040 Value ($000) $525 Avg Close $30.02 Range $27.01 - $32.34

Q3 2013

Shares 14,110 Value ($000) $470 Avg Close $27.00 Range $25.36 - $29.79

Q2 2013

Shares 18,710 Value ($000) $646 Avg Close $26.70 Range $22.82 - $29.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	131,109	$63,407	$500.58	$464.89 - $552.69
Q3 2025	139,466	$72,237	$508.71	$486.99 - $553.50
Q2 2025	139,107	$69,193	$432.38	$342.95 - $499.00
Q1 2025	138,381	$51,947	$405.08	$365.28 - $445.10
Q4 2024	137,596	$57,997	$422.35	$401.80 - $452.82
Q3 2024	139,434	$59,999	$423.10	$381.30 - $463.16
Q2 2024	138,067	$61,709	$417.26	$383.04 - $451.11
Q1 2024	137,816	$57,982	$399.26	$361.12 - $425.28
Q4 2023	138,088	$51,927	$350.36	$306.02 - $378.65
Q3 2023	136,852	$43,211	$324.59	$304.29 - $359.90
Q2 2023	137,956	$46,979	$307.21	$269.61 - $344.87
Q1 2023	138,194	$39,841	$249.46	$214.23 - $283.22
Q4 2022	173,981	$41,724	$234.05	$207.86 - $257.76
Q3 2022	172,745	$40,232	$256.88	$226.66 - $285.90
Q2 2022	172,540	$44,313	$263.43	$234.71 - $305.53
Q1 2022	164,220	$50,630	$291.40	$261.79 - $327.04
Q4 2021	162,995	$54,818	$313.41	$270.67 - $338.33
Q3 2021	162,932	$45,934	$280.73	$259.89 - $295.39
Q2 2021	166,209	$45,026	$244.73	$228.94 - $261.86
Q4 2020	169,729	$37,751	$206.04	$191.04 - $218.32
Q3 2020	169,033	$35,553	$200.75	$187.82 - $222.85
Q2 2020	168,851	$34,363	$173.06	$143.15 - $195.15
Q1 2020	154,610	$24,384	$156.34	$126.17 - $181.07
Q4 2019	152,060	$23,980	$139.23	$126.06 - $151.49
Q3 2019	151,792	$21,104	$129.91	$123.34 - $134.72
Q2 2019	158,723	$21,263	$119.52	$110.97 - $130.53
Q1 2019	160,681	$18,951	$102.29	$90.94 - $113.53
Q4 2018	162,004	$16,455	$100.00	$87.91 - $108.24
Q3 2018	166,247	$19,014	$100.81	$90.95 - $107.41
Q2 2018	165,053	$16,276	$89.76	$80.86 - $95.30
Q1 2018	163,387	$14,912	$84.31	$77.10 - $89.85
Q4 2017	163,931	$14,023	$75.26	$67.45 - $80.48
Q3 2017	165,680	$12,341	$66.68	$61.92 - $69.52
Q2 2017	172,354	$11,880	$62.32	$58.70 - $66.35
Q1 2017	173,441	$11,423	$57.84	$55.73 - $59.91
Q4 2016	167,338	$10,398	$53.94	$50.33 - $57.67
Q3 2016	167,370	$9,641	$50.29	$44.75 - $52.45
Q2 2016	40,852	$2,090	$45.98	$42.66 - $50.07
Q1 2016	39,002	$2,154	$46.08	$42.20 - $49.07
Q4 2015	34,558	$1,917	$45.92	$38.05 - $49.78
Q3 2015	33,330	$1,475	$38.92	$34.55 - $41.83
Q2 2015	31,980	$1,412	$39.29	$34.44 - $42.53
Q1 2015	29,402	$1,195	$37.24	$34.29 - $40.84
Q4 2014	14,144	$657	$39.88	$35.66 - $42.40
Q3 2014	14,344	$665	$37.66	$34.56 - $40.29
Q2 2014	14,344	$598	$33.96	$32.19 - $35.60
Q1 2014	14,344	$588	$31.26	$28.73 - $34.69
Q4 2013	14,040	$525	$30.02	$27.01 - $32.34
Q3 2013	14,110	$470	$27.00	$25.36 - $29.79
Q2 2013	18,710	$646	$26.70	$22.82 - $29.26