VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

STATE OF MICHIGAN RETIREMENT SYSTEM's Holding History (CIK: 0000762152)

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

Q4 2025

Shares 113,281 Value ($000) $1,323 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 114,581 Value ($000) $1,215 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 114,481 Value ($000) $1,022 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 113,681 Value ($000) $1,011 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 112,481 Value ($000) $1,019 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 101,581 Value ($000) $920 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 103,081 Value ($000) $720 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 104,781 Value ($000) $834 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 102,281 Value ($000) $1,111 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 101,981 Value ($000) $873 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 103,881 Value ($000) $805 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 106,181 Value ($000) $981 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 106,981 Value ($000) $1,210 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 105,981 Value ($000) $1,145 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 106,881 Value ($000) $1,113 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 106,981 Value ($000) $1,393 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 103,153 Value ($000) $1,418 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 101,853 Value ($000) $1,356 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 102,253 Value ($000) $1,373 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 150,253 Value ($000) $2,064 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 147,153 Value ($000) $1,435 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 147,053 Value ($000) $1,007 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 142,553 Value ($000) $1,115 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 108,614 Value ($000) $794 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 115,214 Value ($000) $1,319 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 96,314 Value ($000) $1,047 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 98,214 Value ($000) $1,059 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 118,314 Value ($000) $1,133 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 118,214 Value ($000) $1,050 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 122,614 Value ($000) $1,379 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 97,614 Value ($000) $1,187 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 96,414 Value ($000) $1,201 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 94,914 Value ($000) $1,065 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 99,314 Value ($000) $1,197 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 108,714 Value ($000) $1,284 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 107,214 Value ($000) $1,265 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 102,514 Value ($000) $1,193 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 102,414 Value ($000) $996 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 89,814 Value ($000) $819 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 89,214 Value ($000) $851 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 88,314 Value ($000) $870 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 105,214 Value ($000) $1,035 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 100,614 Value ($000) $1,037 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 100,114 Value ($000) $945 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 104,614 Value ($000) $1,016 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 90,414 Value ($000) $876 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 94,514 Value ($000) $937 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 94,314 Value ($000) $982 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 93,414 Value ($000) $945 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 92,914 Value ($000) $924 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 91,714 Value ($000) $869 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	113,281	$1,323	$11.10	$9.64 - $12.18
Q3 2025	114,581	$1,215	$9.99	$8.82 - $11.14
Q2 2025	114,481	$1,022	$8.68	$7.48 - $9.34
Q1 2025	113,681	$1,011	$9.46	$8.44 - $10.46
Q4 2024	112,481	$1,019	$9.70	$8.57 - $11.10
Q3 2024	101,581	$920	$8.12	$6.56 - $9.47
Q2 2024	103,081	$720	$7.30	$6.47 - $8.26
Q1 2024	104,781	$834	$8.91	$7.08 - $10.96
Q4 2023	102,281	$1,111	$8.97	$7.56 - $11.22
Q3 2023	101,981	$873	$9.07	$7.46 - $10.48
Q2 2023	103,881	$805	$7.95	$6.39 - $9.75
Q1 2023	106,181	$981	$11.06	$8.80 - $12.61
Q4 2022	106,981	$1,210	$11.77	$10.79 - $13.07
Q3 2022	105,981	$1,145	$11.53	$10.01 - $12.96
Q2 2022	106,881	$1,113	$11.88	$10.23 - $13.30
Q1 2022	106,981	$1,393	$13.94	$12.91 - $15.10
Q4 2021	103,153	$1,418	$13.88	$12.71 - $14.85
Q3 2021	101,853	$1,356	$12.92	$11.66 - $13.71
Q2 2021	102,253	$1,373	$13.96	$12.91 - $14.74
Q1 2021	150,253	$2,064	$12.05	$9.53 - $14.69
Q4 2020	147,153	$1,435	$8.70	$6.69 - $10.09
Q3 2020	147,053	$1,007	$7.43	$6.50 - $8.50
Q2 2020	142,553	$1,115	$7.68	$6.17 - $9.61
Q1 2020	108,614	$794	$9.78	$6.00 - $11.54
Q4 2019	115,214	$1,319	$11.51	$10.41 - $12.14
Q3 2019	96,314	$1,047	$10.70	$10.01 - $11.36
Q2 2019	98,214	$1,059	$10.25	$9.68 - $10.86
Q1 2019	118,314	$1,133	$10.18	$8.72 - $10.89
Q4 2018	118,214	$1,050	$10.09	$8.42 - $11.66
Q3 2018	122,614	$1,379	$12.07	$11.21 - $13.08
Q2 2018	97,614	$1,187	$12.61	$11.89 - $13.37
Q1 2018	96,414	$1,201	$12.47	$11.19 - $13.38
Q4 2017	94,914	$1,065	$11.59	$10.84 - $12.29
Q3 2017	99,314	$1,197	$11.52	$10.61 - $12.43
Q2 2017	108,714	$1,284	$11.71	$11.11 - $12.39
Q1 2017	107,214	$1,265	$12.00	$11.19 - $12.82
Q4 2016	102,514	$1,193	$10.69	$9.36 - $12.14
Q3 2016	102,414	$996	$9.34	$8.73 - $9.86
Q2 2016	89,814	$819	$9.36	$8.49 - $10.20
Q1 2016	89,214	$851	$9.08	$8.31 - $9.76
Q4 2015	88,314	$870	$10.39	$9.50 - $11.24
Q3 2015	105,214	$1,035	$9.84	$9.04 - $10.50
Q2 2015	100,614	$1,037	$9.74	$9.26 - $10.48
Q1 2015	100,114	$945	$9.46	$8.80 - $9.80
Q4 2014	104,614	$1,016	$9.69	$9.05 - $10.09
Q3 2014	90,414	$876	$9.85	$9.38 - $10.18
Q2 2014	94,514	$937	$10.04	$9.42 - $10.81
Q1 2014	94,314	$982	$10.02	$9.28 - $10.50
Q4 2013	93,414	$945	$10.03	$9.67 - $10.53
Q3 2013	92,914	$924	$10.10	$9.41 - $10.72
Q2 2013	91,714	$869	$9.34	$8.75 - $10.28