MatrixOne, Inc.
| Date | Inflation Amount Per Share* | ||
|---|---|---|---|
| 3/1/2000 | ** | $49.9774 | *** |
| 3/2/2000 | $48.6349 | ||
| 3/3/2000 | $47.4269 | ||
| 3/6/2000 | $49.8484 | ||
| 3/7/2000 | $47.9719 | ||
| 3/8/2000 | $47.3318 | ||
| 3/9/2000 | $45.6334 | ||
| 3/10/2000 | $47.5207 | ||
| 3/13/2000 | $47.3305 | ||
| 3/14/2000 | $47.8685 | ||
| 3/15/2000 | $47.5375 | ||
| 3/16/2000 | $46.2874 | ||
| 3/17/2000 | $43.4157 | ||
| 3/20/2000 | $34.8794 | ||
| 3/21/2000 | $25.6963 | ||
| 3/22/2000 | $41.4069 | ||
| 3/23/2000 | $35.5536 | ||
| 3/24/2000 | $33.8825 | ||
| 3/27/2000 | $31.9834 | ||
| 3/28/2000 | $33.5581 | ||
| 3/29/2000 | $30.8295 | ||
| 3/30/2000 | $24.0297 | ||
| 3/31/2000 | $19.8443 | ||
| 4/3/2000 | $12.1859 | ||
| 4/4/2000 | $6.4859 | ||
| 4/5/2000 | $5.3883 | ||
| 4/6/2000 | $7.0961 | ||
| 4/7/2000 | $14.6073 | ||
| 4/10/2000 | $15.7859 | ||
| 4/11/2000 | $12.327 | ||
| 4/12/2000 | $12.5277 | ||
| 4/13/2000 | $11.8538 | ||
| 4/14/2000 | $9.255 | ||
| 4/17/2000 | $3.7067 | ||
| 4/18/2000 | $9.2207 | ||
| 4/19/2000 | $14.0081 | ||
| 4/20/2000 | $14.6534 | ||
| 4/24/2000 | $13.301 | ||
| 4/25/2000 | $14.3363 | ||
| 4/26/2000 | $14.8125 | ||
| 4/27/2000 | $13.505 | ||
| 4/28/2000 | $14.8373 | ||
| 5/1/2000 | $16.328 | ||
| 5/2/2000 | $17.9942 | ||
| 5/3/2000 | $14.5205 | ||
| 5/4/2000 | $15.9232 | ||
| 5/5/2000 | $15.1974 | ||
| 5/8/2000 | $15.0625 | ||
| 5/9/2000 | $16.9636 | ||
| 5/10/2000 | $15.6333 | ||
| 5/11/2000 | $16.0292 | ||
| 5/12/2000 | $15.4239 | ||
| 5/15/2000 | $13.6495 | ||
| 5/16/2000 | $10.4509 | ||
| 5/17/2000 | $11.6924 | ||
| 5/18/2000 | $11.7013 | ||
| 5/19/2000 | $9.3072 | ||
| 5/22/2000 | $8.647 | ||
| 5/23/2000 | $7.3933 | ||
| 5/24/2000 | $4.4657 | ||
| 5/25/2000 | $3.8449 | ||
| 5/26/2000 | $3.7422 | ||
| 5/30/2000 | $2.3723 | ||
| 5/31/2000 | $5.7386 | ||
| 6/1/2000 | $4.0076 | ||
| 6/2/2000 | $2.1093 | ||
| 6/5/2000 | $3.6217 | ||
| 6/6/2000 | $2.1593 | ||
| 6/7/2000 | $4.513 | ||
| 6/8/2000 | $4.6614 | ||
| 6/9/2000 | $9.4898 | ||
| 6/12/2000 | $7.259 | ||
| 6/13/2000 | $7.7591 | ||
| 6/14/2000 | $12.3041 | ||
| 6/15/2000 | $14.9021 | ||
| 6/16/2000 | $16.2717 | ||
| 6/19/2000 | $20.4074 | ||
| 6/20/2000 | $18.8396 | ||
| 6/21/2000 | $19.3811 | ||
| 6/22/2000 | $22.0053 | ||
| 6/23/2000 | $25.6297 | ||
| 6/26/2000 | $24.3905 | ||
| 6/27/2000 | $22.3132 | ||
| 6/28/2000 | $23.0138 | ||
| 6/29/2000 | $24.8177 | ||
| 6/30/2000 | $22.21 | ||
| 7/3/2000 | $22.4499 | ||
| 7/5/2000 | $23.2386 | ||
| 7/6/2000 | $22.216 | ||
| 7/7/2000 | $23.4688 | ||
| 7/10/2000 | $25.3048 | ||
| 7/11/2000 | $25.762 | ||
| 7/12/2000 | $24.7184 | ||
| 7/13/2000 | $24.7934 | ||
| 7/14/2000 | $25.5676 | ||
| 7/17/2000 | $26.196 | ||
| 7/18/2000 | $29.4219 | ||
| 7/19/2000 | $29.2386 | ||
| 7/20/2000 | $28.7898 | ||
| 7/21/2000 | $24.9738 | ||
| 7/24/2000 | $21.7526 | ||
| 7/25/2000 | $24.4616 | ||
| 7/26/2000 | $26.4632 | ||
| 7/27/2000 | $27.7375 | ||
| 7/28/2000 | $27.9299 | ||
| 7/31/2000 | $28.1298 | ||
| 8/1/2000 | $28.4335 | ||
| 8/2/2000 | $30.749 | ||
| 8/3/2000 | $30.8801 | ||
| 8/4/2000 | $30.0708 | ||
| 8/7/2000 | $30.5782 | ||
| 8/8/2000 | $30.1623 | ||
| 8/9/2000 | $28.382 | ||
| 8/10/2000 | $24.4915 | ||
| 8/11/2000 | $20.7763 | ||
| 8/14/2000 | $16.4022 | ||
| 8/15/2000 | $17.7269 | ||
| 8/16/2000 | $20.5586 | ||
| 8/17/2000 | $21.078 | ||
| 8/18/2000 | $19.3843 | ||
| 8/21/2000 | $19.7052 | ||
| 8/22/2000 | $15.6261 | ||
| 8/23/2000 | $13.6019 | ||
| 8/24/2000 | $14.771 | ||
| 8/25/2000 | $8.3818 | ||
| 8/28/2000 | $10.7901 | ||
| 8/29/2000 | $11.7985 | ||
| 8/30/2000 | $11.7372 | ||
| 8/31/2000 | $14.8668 | ||
| 9/1/2000 | $17.3027 | ||
| 9/5/2000 | $17.1992 | ||
| 9/6/2000 | $17.8064 | ||
| 9/7/2000 | $19.4561 | ||
| 9/8/2000 | $20.6221 | ||
| 9/11/2000 | $22.7151 | ||
| 9/12/2000 | $22.9596 | ||
| 9/13/2000 | $21.5126 | ||
| 9/14/2000 | $21.7919 | ||
| 9/15/2000 | $22.046 | ||
| 9/18/2000 | $20.1583 | ||
| 9/19/2000 | $17.8103 | ||
| 9/20/2000 | $16.9342 | ||
| 9/21/2000 | $16.9616 | ||
| 9/22/2000 | $17.3628 | ||
| 9/25/2000 | $16.7313 | ||
| 9/26/2000 | $16.4061 | ||
| 9/27/2000 | $17.0801 | ||
| 9/28/2000 | $19.0706 | ||
| 9/29/2000 | $23.2187 | ||
| 10/2/2000 | $18.6693 | ||
| 10/3/2000 | $16.6707 | ||
| 10/4/2000 | $17.5378 | ||
| 10/5/2000 | $16.567 | ||
| 10/6/2000 | $15.1841 | ||
| 10/9/2000 | $15.2834 | ||
| 10/10/2000 | $14.7454 | ||
| 10/11/2000 | $14.0902 | ||
| 10/12/2000 | $13.6567 | ||
| 10/13/2000 | $14.4297 | ||
| 10/16/2000 | $15.9776 | ||
| 10/17/2000 | $15.0035 | ||
| 10/18/2000 | $15.1024 | ||
| 10/19/2000 | $15.6928 | ||
| 10/20/2000 | $16.6237 | ||
| 10/23/2000 | $17.8145 | ||
| 10/24/2000 | $18.2081 | ||
| 10/25/2000 | $18.9532 | ||
| 10/26/2000 | $16.5453 | ||
| 10/27/2000 | $13.9609 | ||
| 10/30/2000 | $12.957 | ||
| 10/31/2000 | $13.7436 | ||
| 11/1/2000 | $12.5326 | ||
| 11/2/2000 | $13.592 | ||
| 11/3/2000 | $10.5281 | ||
| 11/6/2000 | $6.9404 | ||
| 11/7/2000 | $4.7977 | ||
| 11/8/2000 | $7.1351 | ||
| 11/9/2000 | $6.3962 | ||
| 11/10/2000 | $5.1188 | ||
| 11/13/2000 | $5.7989 | ||
| 11/14/2000 | $5.9118 | ||
| 11/15/2000 | $3.8293 | ||
| 11/16/2000 | $2.3885 | ||
| 11/17/2000 | $0.5993 | ||
| 11/20/2000 | $0 | ||
| 11/21/2000 | $0 | ||
| 11/22/2000 | $0 | ||
| 11/24/2000 | $0 | ||
| 11/27/2000 | $0 | ||
| 11/28/2000 | $0 | ||
| 11/29/2000 | $0 | ||
| 11/30/2000 | $0 | ||
| 12/1/2000 | $0 | ||
| 12/4/2000 | $0 | ||
| 12/5/2000 | $0 | ||
| 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 $25.00 per share have no artificial inflation.