InterTrust Technologies Corp.
| Date | Inflation Amount Per Share* | ||
|---|---|---|---|
| 10/27/1999 | ** | $40.3994 | *** |
| 10/28/1999 | $40.3994 | ||
| 10/29/1999 | $40.2035 | ||
| 11/1/1999 | $40.3994 | ||
| 11/2/1999 | $40.3994 | ||
| 11/3/1999 | $40.3994 | ||
| 11/4/1999 | $40.3994 | ||
| 11/5/1999 | $40.3994 | ||
| 11/8/1999 | $40.3994 | ||
| 11/9/1999 | $40.3994 | ||
| 11/10/1999 | $40.3994 | ||
| 11/11/1999 | $40.3994 | ||
| 11/12/1999 | $40.3994 | ||
| 11/15/1999 | $40.3994 | ||
| 11/16/1999 | $40.3994 | ||
| 11/17/1999 | $40.3994 | ||
| 11/18/1999 | $40.3994 | ||
| 11/19/1999 | $40.3994 | ||
| 11/22/1999 | $40.3994 | ||
| 11/23/1999 | $40.3994 | ||
| 11/24/1999 | $40.3994 | ||
| 11/26/1999 | $40.3994 | ||
| 11/29/1999 | $40.3994 | ||
| 11/30/1999 | $40.3994 | ||
| 12/1/1999 | $40.3994 | ||
| 12/2/1999 | $40.3994 | ||
| 12/3/1999 | $40.3994 | ||
| 12/6/1999 | $40.3994 | ||
| 12/7/1999 | $40.3994 | ||
| 12/8/1999 | $40.3994 | ||
| 12/9/1999 | $40.3994 | ||
| 12/10/1999 | $40.3994 | ||
| 12/13/1999 | $40.3994 | ||
| 12/14/1999 | $40.3994 | ||
| 12/15/1999 | $40.3994 | ||
| 12/16/1999 | $40.3994 | ||
| 12/17/1999 | $40.3994 | ||
| 12/20/1999 | $40.3994 | ||
| 12/21/1999 | $40.3994 | ||
| 12/22/1999 | $40.3994 | ||
| 12/23/1999 | $40.3994 | ||
| 12/27/1999 | $40.3994 | ||
| 12/28/1999 | $40.3994 | ||
| 12/29/1999 | $40.3994 | ||
| 12/30/1999 | $40.3994 | ||
| 12/31/1999 | $40.3994 | ||
| 1/3/2000 | $40.3994 | ||
| 1/4/2000 | $40.3994 | ||
| 1/5/2000 | $40.3994 | ||
| 1/6/2000 | $40.3994 | ||
| 1/7/2000 | $40.3994 | ||
| 1/10/2000 | $40.3994 | ||
| 1/11/2000 | $40.3994 | ||
| 1/12/2000 | $40.3994 | ||
| 1/13/2000 | $40.3994 | ||
| 1/14/2000 | $40.3994 | ||
| 1/18/2000 | $40.3994 | ||
| 1/19/2000 | $40.3994 | ||
| 1/20/2000 | $40.3994 | ||
| 1/21/2000 | $40.3994 | ||
| 1/24/2000 | $40.3994 | ||
| 1/25/2000 | $40.3994 | ||
| 1/26/2000 | $40.3994 | ||
| 1/27/2000 | $40.3994 | ||
| 1/28/2000 | $40.3994 | ||
| 1/31/2000 | $40.3994 | ||
| 2/1/2000 | $40.3994 | ||
| 2/2/2000 | $40.3994 | ||
| 2/3/2000 | $40.3994 | ||
| 2/4/2000 | $40.3994 | ||
| 2/7/2000 | $40.3994 | ||
| 2/8/2000 | $40.3994 | ||
| 2/9/2000 | $40.3994 | ||
| 2/10/2000 | $40.3994 | ||
| 2/11/2000 | $40.3994 | ||
| 2/14/2000 | $40.3994 | ||
| 2/15/2000 | $40.3994 | ||
| 2/16/2000 | $40.3994 | ||
| 2/17/2000 | $40.3994 | ||
| 2/18/2000 | $40.3994 | ||
| 2/22/2000 | $40.3994 | ||
| 2/23/2000 | $40.3994 | ||
| 2/24/2000 | $40.3994 | ||
| 2/25/2000 | $40.3994 | ||
| 2/28/2000 | $40.3994 | ||
| 2/29/2000 | $40.3994 | ||
| 3/1/2000 | $40.3994 | ||
| 3/2/2000 | $40.3994 | ||
| 3/3/2000 | $40.3994 | ||
| 3/6/2000 | $40.3994 | ||
| 3/7/2000 | $40.3994 | ||
| 3/8/2000 | $40.3994 | ||
| 3/9/2000 | $40.3994 | ||
| 3/10/2000 | $40.3994 | ||
| 3/13/2000 | $40.3994 | ||
| 3/14/2000 | $40.3994 | ||
| 3/15/2000 | $40.3994 | ||
| 3/16/2000 | $40.3994 | ||
| 3/17/2000 | $40.3994 | ||
| 3/20/2000 | $40.3994 | ||
| 3/21/2000 | $40.3994 | ||
| 3/22/2000 | $40.3994 | ||
| 3/23/2000 | $40.3994 | ||
| 3/24/2000 | $40.3994 | ||
| 3/27/2000 | $40.3994 | ||
| 3/28/2000 | $40.3994 | ||
| 3/29/2000 | $40.3994 | ||
| 3/30/2000 | $40.3994 | ||
| 3/31/2000 | $40.3994 | ||
| 4/3/2000 | $40.3994 | ||
| 4/4/2000 | $40.3994 | ||
| 4/5/2000 | $40.3994 | ||
| 4/6/2000 | $40.3994 | ||
| 4/7/2000 | $40.3994 | ||
| 4/10/2000 | $40.3994 | ||
| 4/11/2000 | $40.3994 | ||
| 4/12/2000 | $40.3994 | ||
| 4/13/2000 | $40.3994 | ||
| 4/14/2000 | $39.0952 | ||
| 4/17/2000 | $37.5737 | ||
| 4/18/2000 | $40.3994 | ||
| 4/19/2000 | $40.3994 | ||
| 4/20/2000 | $40.3994 | ||
| 4/24/2000 | $40.3815 | ||
| 4/25/2000 | $40.3994 | ||
| 4/26/2000 | $40.3994 | ||
| 4/27/2000 | $37.2716 | ||
| 4/28/2000 | $34.2041 | ||
| 5/1/2000 | $36.1361 | ||
| 5/2/2000 | $37.8475 | ||
| 5/3/2000 | $37.3499 | ||
| 5/4/2000 | $40.3918 | ||
| 5/5/2000 | $38.1649 | ||
| 5/8/2000 | $36.2351 | ||
| 5/9/2000 | $33.929 | ||
| 5/10/2000 | $31.4291 | ||
| 5/11/2000 | $34.9429 | ||
| 5/12/2000 | $33.117 | ||
| 5/15/2000 | $33.3769 | ||
| 5/16/2000 | $31.6113 | ||
| 5/17/2000 | $29.5539 | ||
| 5/18/2000 | $31.9626 | ||
| 5/19/2000 | $31.7222 | ||
| 5/22/2000 | $28.0291 | ||
| 5/23/2000 | $21.5028 | ||
| 5/24/2000 | $21.9021 | ||
| 5/25/2000 | $22.8135 | ||
| 5/26/2000 | $22.4526 | ||
| 5/30/2000 | $26.7418 | ||
| 5/31/2000 | $25.0593 | ||
| 6/1/2000 | $26.9309 | ||
| 6/2/2000 | $27.8608 | ||
| 6/5/2000 | $29.9537 | ||
| 6/6/2000 | $29.6762 | ||
| 6/7/2000 | $33.7783 | ||
| 6/8/2000 | $36.5773 | ||
| 6/9/2000 | $37.98 | ||
| 6/12/2000 | $32.7437 | ||
| 6/13/2000 | $33.663 | ||
| 6/14/2000 | $32.3595 | ||
| 6/15/2000 | $34.7618 | ||
| 6/16/2000 | $36.0101 | ||
| 6/19/2000 | $34.5523 | ||
| 6/20/2000 | $32.9031 | ||
| 6/21/2000 | $33.3466 | ||
| 6/22/2000 | $33.04 | ||
| 6/23/2000 | $33.3849 | ||
| 6/26/2000 | $36.0309 | ||
| 6/27/2000 | $32.5087 | ||
| 6/28/2000 | $34.0135 | ||
| 6/29/2000 | $34.3933 | ||
| 6/30/2000 | $29.4367 | ||
| 7/3/2000 | $29.101 | ||
| 7/5/2000 | $26.7265 | ||
| 7/6/2000 | $24.5992 | ||
| 7/7/2000 | $23.3629 | ||
| 7/10/2000 | $27.9969 | ||
| 7/11/2000 | $26.5491 | ||
| 7/12/2000 | $29.079 | ||
| 7/13/2000 | $32.356 | ||
| 7/14/2000 | $33.4021 | ||
| 7/17/2000 | $31.8365 | ||
| 7/18/2000 | $29.7658 | ||
| 7/19/2000 | $27.4212 | ||
| 7/20/2000 | $27.5113 | ||
| 7/21/2000 | $26.0368 | ||
| 7/24/2000 | $26.4181 | ||
| 7/25/2000 | $26.3584 | ||
| 7/26/2000 | $25.2681 | ||
| 7/27/2000 | $21.7259 | ||
| 7/28/2000 | $17.086 | ||
| 7/31/2000 | $17.9412 | ||
| 8/1/2000 | $15.6339 | ||
| 8/2/2000 | $20.5505 | ||
| 8/3/2000 | $19.0664 | ||
| 8/4/2000 | $17.5287 | ||
| 8/7/2000 | $18.5454 | ||
| 8/8/2000 | $18.0194 | ||
| 8/9/2000 | $19.2502 | ||
| 8/10/2000 | $18.6034 | ||
| 8/11/2000 | $18.1711 | ||
| 8/14/2000 | $18.3087 | ||
| 8/15/2000 | $14.9018 | ||
| 8/16/2000 | $16.1243 | ||
| 8/17/2000 | $14.1486 | ||
| 8/18/2000 | $21.5193 | ||
| 8/21/2000 | $21.735 | ||
| 8/22/2000 | $18.9748 | ||
| 8/23/2000 | $18.9257 | ||
| 8/24/2000 | $19.17 | ||
| 8/25/2000 | $18.1154 | ||
| 8/28/2000 | $20.7672 | ||
| 8/29/2000 | $20.9831 | ||
| 8/30/2000 | $20.5236 | ||
| 8/31/2000 | $19.6635 | ||
| 9/1/2000 | $21.7478 | ||
| 9/5/2000 | $25.2495 | ||
| 9/6/2000 | $24.4699 | ||
| 9/7/2000 | $24.4582 | ||
| 9/8/2000 | $22.3015 | ||
| 9/11/2000 | $23.4336 | ||
| 9/12/2000 | $20.8388 | ||
| 9/13/2000 | $22.2538 | ||
| 9/14/2000 | $22.443 | ||
| 9/15/2000 | $20.2687 | ||
| 9/18/2000 | $18.9986 | ||
| 9/19/2000 | $21.2047 | ||
| 9/20/2000 | $18.9996 | ||
| 9/21/2000 | $19.0901 | ||
| 9/22/2000 | $18.5554 | ||
| 9/25/2000 | $18.5393 | ||
| 9/26/2000 | $15.7752 | ||
| 9/27/2000 | $13.1357 | ||
| 9/28/2000 | $12.5223 | ||
| 9/29/2000 | $13.4736 | ||
| 10/2/2000 | $10.726 | ||
| 10/3/2000 | $12.5442 | ||
| 10/4/2000 | $11.5511 | ||
| 10/5/2000 | $6.1664 | ||
| 10/6/2000 | $2.3364 | ||
| 10/9/2000 | $3.1094 | ||
| 10/10/2000 | $3.3176 | ||
| 10/11/2000 | $1.2865 | ||
| 10/12/2000 | $0.9417 | ||
| 10/13/2000 | $3.2023 | ||
| 10/16/2000 | $3.625 | ||
| 10/17/2000 | $2.6915 | ||
| 10/18/2000 | $2.0836 | ||
| 10/19/2000 | $3.9726 | ||
| 10/20/2000 | $5.373 | ||
| 10/23/2000 | $8.9768 | ||
| 10/24/2000 | $8.8747 | ||
| 10/25/2000 | $6.8246 | ||
| 10/26/2000 | $7.52 | ||
| 10/27/2000 | $7.9974 | ||
| 10/30/2000 | $6.2076 | ||
| 10/31/2000 | $9.8798 | ||
| 11/1/2000 | $9.9839 | ||
| 11/2/2000 | $10.5792 | ||
| 11/3/2000 | $10.4993 | ||
| 11/6/2000 | $10.7273 | ||
| 11/7/2000 | $10.2161 | ||
| 11/8/2000 | $9.9976 | ||
| 11/9/2000 | $9.8341 | ||
| 11/10/2000 | $8.872 | ||
| 11/13/2000 | $8.3613 | ||
| 11/14/2000 | $9.4626 | ||
| 11/15/2000 | $11.2459 | ||
| 11/16/2000 | $12.4759 | ||
| 11/17/2000 | $11.514 | ||
| 11/20/2000 | $10.4173 | ||
| 11/21/2000 | $8.1961 | ||
| 11/22/2000 | $7.2601 | ||
| 11/24/2000 | $7.7245 | ||
| 11/27/2000 | $8.6898 | ||
| 11/28/2000 | $3.7149 | ||
| 11/29/2000 | $2.293 | ||
| 11/30/2000 | $0.0148 | ||
| 12/1/2000 | $0.3842 | ||
| 12/4/2000 | $0 | ||
| 12/5/2000 | $1.4614 | ||
| 12/6/2000 | $0 |
* Data shown are adjusted forward for all stock splits between the IPO and 12/6/00.
** Purchases on a date not listed in the chart above have no artificial inflation.
*** Purchases in the IPO itself at $18.00 per share have no artificial inflation.