On Semiconductor Corporation
| Date | Inflation Amount Per Share* | ||
|---|---|---|---|
| 4/28/2000 | ** | $7.81566 | *** |
| 5/1/2000 | $7.81566 | ||
| 5/2/2000 | $7.81566 | ||
| 5/3/2000 | $7.81566 | ||
| 5/4/2000 | $7.64677 | ||
| 5/5/2000 | $7.40414 | ||
| 5/8/2000 | $7.26646 | ||
| 5/9/2000 | $7.33184 | ||
| 5/10/2000 | $7.18675 | ||
| 5/11/2000 | $7.32756 | ||
| 5/12/2000 | $7.78976 | ||
| 5/15/2000 | $7.80173 | ||
| 5/16/2000 | $7.81566 | ||
| 5/17/2000 | $7.81566 | ||
| 5/18/2000 | $7.81566 | ||
| 5/19/2000 | $7.81566 | ||
| 5/22/2000 | $7.43208 | ||
| 5/23/2000 | $7.5817 | ||
| 5/24/2000 | $7.23715 | ||
| 5/25/2000 | $6.65341 | ||
| 5/26/2000 | $6.56573 | ||
| 5/30/2000 | $7.24744 | ||
| 5/31/2000 | $6.99013 | ||
| 6/1/2000 | $7.17074 | ||
| 6/2/2000 | $7.81566 | ||
| 6/5/2000 | $7.81566 | ||
| 6/6/2000 | $7.81566 | ||
| 6/7/2000 | $7.81566 | ||
| 6/8/2000 | $7.81566 | ||
| 6/9/2000 | $7.81566 | ||
| 6/12/2000 | $7.81566 | ||
| 6/13/2000 | $7.81566 | ||
| 6/14/2000 | $7.81566 | ||
| 6/15/2000 | $7.81566 | ||
| 6/16/2000 | $7.35954 | ||
| 6/19/2000 | $7.27843 | ||
| 6/20/2000 | $7.57164 | ||
| 6/21/2000 | $7.81566 | ||
| 6/22/2000 | $7.81566 | ||
| 6/23/2000 | $7.81566 | ||
| 6/26/2000 | $7.81566 | ||
| 6/27/2000 | $7.81566 | ||
| 6/28/2000 | $7.81566 | ||
| 6/29/2000 | $7.81566 | ||
| 6/30/2000 | $7.70711 | ||
| 7/3/2000 | $7.81566 | ||
| 7/5/2000 | $7.71344 | ||
| 7/6/2000 | $7.72952 | ||
| 7/7/2000 | $7.64293 | ||
| 7/10/2000 | $7.66786 | ||
| 7/11/2000 | $7.7638 | ||
| 7/12/2000 | $7.63926 | ||
| 7/13/2000 | $6.8355 | ||
| 7/14/2000 | $7.26678 | ||
| 7/17/2000 | $7.45124 | ||
| 7/18/2000 | $7.555 | ||
| 7/19/2000 | $6.83703 | ||
| 7/20/2000 | $7.08446 | ||
| 7/21/2000 | $6.95782 | ||
| 7/24/2000 | $7.19761 | ||
| 7/25/2000 | $7.30238 | ||
| 7/26/2000 | $7.40491 | ||
| 7/27/2000 | $6.96042 | ||
| 7/28/2000 | $7.12169 | ||
| 7/31/2000 | $7.81566 | ||
| 8/1/2000 | $7.77685 | ||
| 8/2/2000 | $7.79613 | ||
| 8/3/2000 | $7.21946 | ||
| 8/4/2000 | $7.3591 | ||
| 8/7/2000 | $7.31711 | ||
| 8/8/2000 | $7.21149 | ||
| 8/9/2000 | $6.85938 | ||
| 8/10/2000 | $5.58655 | ||
| 8/11/2000 | $5.56091 | ||
| 8/14/2000 | $5.32957 | ||
| 8/15/2000 | $5.44029 | ||
| 8/16/2000 | $5.3655 | ||
| 8/17/2000 | $5.13942 | ||
| 8/18/2000 | $5.2 | ||
| 8/21/2000 | $4.80963 | ||
| 8/22/2000 | $5.05506 | ||
| 8/23/2000 | $5.10213 | ||
| 8/24/2000 | $5.26209 | ||
| 8/25/2000 | $5.41859 | ||
| 8/28/2000 | $5.34363 | ||
| 8/29/2000 | $5.14088 | ||
| 8/30/2000 | $5.22148 | ||
| 8/31/2000 | $4.9287 | ||
| 9/1/2000 | $5.1605 | ||
| 9/5/2000 | $5.2107 | ||
| 9/6/2000 | $5.14636 | ||
| 9/7/2000 | $4.68567 | ||
| 9/8/2000 | $4.46443 | ||
| 9/11/2000 | $5.07957 | ||
| 9/12/2000 | $5.21155 | ||
| 9/13/2000 | $5.20447 | ||
| 9/14/2000 | $4.77126 | ||
| 9/15/2000 | $4.36112 | ||
| 9/18/2000 | $2.03518 | ||
| 9/19/2000 | $2.69148 | ||
| 9/20/2000 | $2.84568 | ||
| 9/21/2000 | $2.57626 | ||
| 9/22/2000 | $2.22405 | ||
| 9/25/2000 | $2.92112 | ||
| 9/26/2000 | $1.8449 | ||
| 9/27/2000 | $1.13184 | ||
| 9/28/2000 | $0.4816 | ||
| 9/29/2000 | $1.33559 | ||
| 10/2/2000 | $1.57463 | ||
| 10/3/2000 | $2.73467 | ||
| 10/4/2000 | $2.76697 | ||
| 10/5/2000 | $2.86273 | ||
| 10/6/2000 | $2.6964 | ||
| 10/9/2000 | $3.03001 | ||
| 10/10/2000 | $2.14044 | ||
| 10/11/2000 | $1.96146 | ||
| 10/12/2000 | $2.65044 | ||
| 10/13/2000 | $2.73817 | ||
| 10/16/2000 | $2.21147 | ||
| 10/17/2000 | $1.37634 | ||
| 10/18/2000 | $1.69165 | ||
| 10/19/2000 | $1.40746 | ||
| 10/20/2000 | $1.69888 | ||
| 10/23/2000 | $1.42429 | ||
| 10/24/2000 | $1.04924 | ||
| 10/25/2000 | $1.10259 | ||
| 10/26/2000 | $1.41078 | ||
| 10/27/2000 | $0.73781 | ||
| 10/30/2000 | $1.34189 | ||
| 10/31/2000 | $0.99833 | ||
| 11/1/2000 | $1.09158 | ||
| 11/2/2000 | $0.90408 | ||
| 11/3/2000 | $1.33253 | ||
| 11/6/2000 | $0.67477 | ||
| 11/7/2000 | $0.47774 | ||
| 11/8/2000 | $0.29676 | ||
| 11/9/2000 | $0.05498 | ||
| 11/10/2000 | $0 | ||
| 11/13/2000 | $0.04262 | ||
| 11/14/2000 | $0.02234 | ||
| 11/15/2000 | $0 | ||
| 11/16/2000 | $0.03731 | ||
| 11/17/2000 | $0.73476 | ||
| 11/20/2000 | $0.32147 | ||
| 11/21/2000 | $0.02483 | ||
| 11/22/2000 | $0.00251 | ||
| 11/24/2000 | $0.03296 | ||
| 11/27/2000 | $0 | ||
| 11/28/2000 | $0.02692 | ||
| 11/29/2000 | $0.00024 | ||
| 11/30/2000 | $0 | ||
| 12/1/2000 | $0 | ||
| 12/4/2000 | $0 | ||
| 12/5/2000 | $0.05428 | ||
| 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 $16.00 per share have no artificial inflation.