Openwave Systems, Inc.
| Date | Inflation Amount Per Share* | ||
|---|---|---|---|
| 6/11/1999 | ** | $0 | *** |
| 6/14/1999 | $0 | ||
| 6/15/1999 | $0 | ||
| 6/16/1999 | $0 | ||
| 6/17/1999 | $0 | ||
| 6/18/1999 | $0 | ||
| 6/21/1999 | $0 | ||
| 6/22/1999 | $0 | ||
| 6/23/1999 | $0 | ||
| 6/24/1999 | $0 | ||
| 6/25/1999 | $0 | ||
| 6/28/1999 | $0 | ||
| 6/29/1999 | $0 | ||
| 6/30/1999 | $0 | ||
| 7/1/1999 | $0 | ||
| 7/2/1999 | $0 | ||
| 7/6/1999 | $0 | ||
| 7/7/1999 | $0 | ||
| 7/8/1999 | $0 | ||
| 7/9/1999 | $0 | ||
| 7/12/1999 | $0 | ||
| 7/13/1999 | $0 | ||
| 7/14/1999 | $0 | ||
| 7/15/1999 | $0 | ||
| 7/16/1999 | $0 | ||
| 7/19/1999 | $0 | ||
| 7/20/1999 | $0 | ||
| 7/21/1999 | $0 | ||
| 7/22/1999 | $0 | ||
| 7/23/1999 | $0 | ||
| 7/26/1999 | $0 | ||
| 7/27/1999 | $0 | ||
| 7/28/1999 | $0 | ||
| 7/29/1999 | $0 | ||
| 7/30/1999 | $0 | ||
| 8/2/1999 | $0 | ||
| 8/3/1999 | $0 | ||
| 8/4/1999 | $0 | ||
| 8/5/1999 | $0 | ||
| 8/6/1999 | $0 | ||
| 8/9/1999 | $0 | ||
| 8/10/1999 | $0 | ||
| 8/11/1999 | $0 | ||
| 8/12/1999 | $0.9396 | ||
| 8/13/1999 | $0.6786 | ||
| 8/16/1999 | $2.0068 | ||
| 8/17/1999 | $0.7322 | ||
| 8/18/1999 | $0.6826 | ||
| 8/19/1999 | $1.1293 | ||
| 8/20/1999 | $1.2734 | ||
| 8/23/1999 | $6.1359 | ||
| 8/24/1999 | $10.8532 | ||
| 8/25/1999 | $6.9651 | ||
| 8/26/1999 | $3.0937 | ||
| 8/27/1999 | $5.1301 | ||
| 8/30/1999 | $4.0968 | ||
| 8/31/1999 | $3.5977 | ||
| 9/1/1999 | $3.2037 | ||
| 9/2/1999 | $8.0474 | ||
| 9/3/1999 | $10.7771 | ||
| 9/7/1999 | $11.1025 | ||
| 9/8/1999 | $11.1025 | ||
| 9/9/1999 | $11.1025 | ||
| 9/10/1999 | $11.1025 | ||
| 9/13/1999 | $11.1025 | ||
| 9/14/1999 | $11.1025 | ||
| 9/15/1999 | $11.0793 | ||
| 9/16/1999 | $8.8317 | ||
| 9/17/1999 | $7.5275 | ||
| 9/20/1999 | $9.3657 | ||
| 9/21/1999 | $7.8319 | ||
| 9/22/1999 | $11.1025 | ||
| 9/23/1999 | $11.1025 | ||
| 9/24/1999 | $11.1025 | ||
| 9/27/1999 | $11.1025 | ||
| 9/28/1999 | $11.1025 | ||
| 9/29/1999 | $11.1025 | ||
| 9/30/1999 | $11.1025 | ||
| 10/1/1999 | $11.1025 | ||
| 10/4/1999 | $11.1025 | ||
| 10/5/1999 | $11.1025 | ||
| 10/6/1999 | $11.1025 | ||
| 10/7/1999 | $11.1025 | ||
| 10/8/1999 | $11.1025 | ||
| 10/11/1999 | $11.1025 | ||
| 10/12/1999 | $11.1025 | ||
| 10/13/1999 | $11.1025 | ||
| 10/14/1999 | $11.1025 | ||
| 10/15/1999 | $11.1025 | ||
| 10/18/1999 | $11.1025 | ||
| 10/19/1999 | $11.1025 | ||
| 10/20/1999 | $11.1025 | ||
| 10/21/1999 | $11.1025 | ||
| 10/22/1999 | $11.1025 | ||
| 10/25/1999 | $11.1025 | ||
| 10/26/1999 | $11.1025 | ||
| 10/27/1999 | $11.1025 | ||
| 10/28/1999 | $11.1025 | ||
| 10/29/1999 | $11.1025 | ||
| 11/1/1999 | $11.1025 | ||
| 11/2/1999 | $11.1025 | ||
| 11/3/1999 | $11.1025 | ||
| 11/4/1999 | $11.1025 | ||
| 11/5/1999 | $11.1025 | ||
| 11/8/1999 | $11.1025 | ||
| 11/9/1999 | $11.1025 | ||
| 11/10/1999 | $11.1025 | ||
| 11/11/1999 | $11.1025 | ||
| 11/12/1999 | $11.1025 | ||
| 11/15/1999 | $11.1025 | ||
| 11/16/1999 | $11.1025 | ||
| 11/17/1999 | $11.1025 | ||
| 11/18/1999 | $11.1025 | ||
| 11/19/1999 | $11.1025 | ||
| 11/22/1999 | $11.1025 | ||
| 11/23/1999 | $11.1025 | ||
| 11/24/1999 | $11.1025 | ||
| 11/26/1999 | $11.1025 | ||
| 11/29/1999 | $11.1025 | ||
| 11/30/1999 | $11.1025 | ||
| 12/1/1999 | $11.1025 | ||
| 12/2/1999 | $11.1025 | ||
| 12/3/1999 | $11.1025 | ||
| 12/6/1999 | $11.1025 | ||
| 12/7/1999 | $11.1025 | ||
| 12/8/1999 | $11.1025 | ||
| 12/9/1999 | $11.1025 | ||
| 12/10/1999 | $11.1025 | ||
| 12/13/1999 | $11.1025 | ||
| 12/14/1999 | $11.1025 | ||
| 12/15/1999 | $11.1025 | ||
| 12/16/1999 | $11.1025 | ||
| 12/17/1999 | $11.1025 | ||
| 12/20/1999 | $11.1025 | ||
| 12/21/1999 | $11.1025 | ||
| 12/22/1999 | $11.1025 | ||
| 12/23/1999 | $11.1025 | ||
| 12/27/1999 | $11.1025 | ||
| 12/28/1999 | $11.1025 | ||
| 12/29/1999 | $11.1025 | ||
| 12/30/1999 | $11.1025 | ||
| 12/31/1999 | $11.1025 | ||
| 1/3/2000 | $11.1025 | ||
| 1/4/2000 | $11.1025 | ||
| 1/5/2000 | $11.1025 | ||
| 1/6/2000 | $11.1025 | ||
| 1/7/2000 | $11.1025 | ||
| 1/10/2000 | $11.1025 | ||
| 1/11/2000 | $11.1025 | ||
| 1/12/2000 | $11.1025 | ||
| 1/13/2000 | $11.1025 | ||
| 1/14/2000 | $11.1025 | ||
| 1/18/2000 | $11.1025 | ||
| 1/19/2000 | $11.1025 | ||
| 1/20/2000 | $11.1025 | ||
| 1/21/2000 | $11.1025 | ||
| 1/24/2000 | $11.1025 | ||
| 1/25/2000 | $11.1025 | ||
| 1/26/2000 | $11.1025 | ||
| 1/27/2000 | $11.1025 | ||
| 1/28/2000 | $11.1025 | ||
| 1/31/2000 | $11.1025 | ||
| 2/1/2000 | $11.1025 | ||
| 2/2/2000 | $11.1025 | ||
| 2/3/2000 | $11.1025 | ||
| 2/4/2000 | $11.1025 | ||
| 2/7/2000 | $11.1025 | ||
| 2/8/2000 | $11.1025 | ||
| 2/9/2000 | $11.1025 | ||
| 2/10/2000 | $11.1025 | ||
| 2/11/2000 | $11.1025 | ||
| 2/14/2000 | $11.1025 | ||
| 2/15/2000 | $11.1025 | ||
| 2/16/2000 | $11.1025 | ||
| 2/17/2000 | $11.1025 | ||
| 2/18/2000 | $11.1025 | ||
| 2/22/2000 | $11.1025 | ||
| 2/23/2000 | $11.1025 | ||
| 2/24/2000 | $11.1025 | ||
| 2/25/2000 | $11.1025 | ||
| 2/28/2000 | $11.1025 | ||
| 2/29/2000 | $11.1025 | ||
| 3/1/2000 | $11.1025 | ||
| 3/2/2000 | $11.1025 | ||
| 3/3/2000 | $11.1025 | ||
| 3/6/2000 | $11.1025 | ||
| 3/7/2000 | $11.1025 | ||
| 3/8/2000 | $11.1025 | ||
| 3/9/2000 | $11.1025 | ||
| 3/10/2000 | $11.1025 | ||
| 3/13/2000 | $11.1025 | ||
| 3/14/2000 | $11.1025 | ||
| 3/15/2000 | $11.1025 | ||
| 3/16/2000 | $11.1025 | ||
| 3/17/2000 | $11.1025 | ||
| 3/20/2000 | $11.1025 | ||
| 3/21/2000 | $11.1025 | ||
| 3/22/2000 | $11.1025 | ||
| 3/23/2000 | $11.1025 | ||
| 3/24/2000 | $11.1025 | ||
| 3/27/2000 | $11.1025 | ||
| 3/28/2000 | $11.1025 | ||
| 3/29/2000 | $11.1025 | ||
| 3/30/2000 | $11.1025 | ||
| 3/31/2000 | $11.1025 | ||
| 4/3/2000 | $11.1025 | ||
| 4/4/2000 | $11.1025 | ||
| 4/5/2000 | $11.1025 | ||
| 4/6/2000 | $11.1025 | ||
| 4/7/2000 | $11.1025 | ||
| 4/10/2000 | $11.1025 | ||
| 4/11/2000 | $11.1025 | ||
| 4/12/2000 | $11.1025 | ||
| 4/13/2000 | $1.265 | ||
| 4/14/2000 | $0 | ||
| 4/17/2000 | $3.9044 | ||
| 4/18/2000 | $2.1473 | ||
| 4/19/2000 | $1.7242 | ||
| 4/20/2000 | $0.4512 | ||
| 4/24/2000 | $0 | ||
| 4/25/2000 | $0 | ||
| 4/26/2000 | $0 | ||
| 4/27/2000 | $1.0705 | ||
| 4/28/2000 | $2.9793 | ||
| 5/1/2000 | $3.3866 | ||
| 5/2/2000 | $2.4416 | ||
| 5/3/2000 | $2.1797 | ||
| 5/4/2000 | $2.6754 | ||
| 5/5/2000 | $2.4301 | ||
| 5/8/2000 | $2.1636 | ||
| 5/9/2000 | $0.8763 | ||
| 5/10/2000 | $0 | ||
| 5/11/2000 | $0.8341 | ||
| 5/12/2000 | $1.0914 | ||
| 5/15/2000 | $3.4346 | ||
| 5/16/2000 | $3.0937 | ||
| 5/17/2000 | $5.0971 | ||
| 5/18/2000 | $4.9028 | ||
| 5/19/2000 | $2.46 | ||
| 5/22/2000 | $4.4988 | ||
| 5/23/2000 | $1.2953 | ||
| 5/24/2000 | $0.7449 | ||
| 5/25/2000 | $0.5442 | ||
| 5/26/2000 | $0.8441 | ||
| 5/30/2000 | $0.8703 | ||
| 5/31/2000 | $0.9852 | ||
| 6/1/2000 | $2.0236 | ||
| 6/2/2000 | $4.3203 | ||
| 6/5/2000 | $5.8748 | ||
| 6/6/2000 | $9.6896 | ||
| 6/7/2000 | $7.8508 | ||
| 6/8/2000 | $9.1252 | ||
| 6/9/2000 | $7.7009 | ||
| 6/12/2000 | $2.8877 | ||
| 6/13/2000 | $1.858 | ||
| 6/14/2000 | $2.816 | ||
| 6/15/2000 | $2.7707 | ||
| 6/16/2000 | $2.4712 | ||
| 6/19/2000 | $1.8504 | ||
| 6/20/2000 | $1.1426 | ||
| 6/21/2000 | $2.0329 | ||
| 6/22/2000 | $1.8504 | ||
| 6/23/2000 | $1.3475 | ||
| 6/26/2000 | $1.1352 | ||
| 6/27/2000 | $0.196 | ||
| 6/28/2000 | $0.1945 | ||
| 6/29/2000 | $0 | ||
| 6/30/2000 | $0 | ||
| 7/3/2000 | $0.579 | ||
| 7/5/2000 | $0.1174 | ||
| 7/6/2000 | $0 | ||
| 7/7/2000 | $0 | ||
| 7/10/2000 | $0 | ||
| 7/11/2000 | $0 | ||
| 7/12/2000 | $1.1812 | ||
| 7/13/2000 | $2.1822 | ||
| 7/14/2000 | $1.8504 | ||
| 7/17/2000 | $2.158 | ||
| 7/18/2000 | $3.834 | ||
| 7/19/2000 | $2.3253 | ||
| 7/20/2000 | $2.8723 | ||
| 7/21/2000 | $10.9696 | ||
| 7/24/2000 | $11.1025 | ||
| 7/25/2000 | $6.401 | ||
| 7/26/2000 | $5.9392 | ||
| 7/27/2000 | $1.469 | ||
| 7/28/2000 | $1.7147 | ||
| 7/31/2000 | $2.2065 | ||
| 8/1/2000 | $2.5956 | ||
| 8/2/2000 | $3.255 | ||
| 8/3/2000 | $2.1969 | ||
| 8/4/2000 | $1.9889 | ||
| 8/7/2000 | $1.5308 | ||
| 8/8/2000 | $1.5868 | ||
| 8/9/2000 | $7.9195 | ||
| 8/10/2000 | $11.1025 | ||
| 8/11/2000 | $7.9139 | ||
| 8/14/2000 | $4.1418 | ||
| 8/15/2000 | $3.08 | ||
| 8/16/2000 | $2.441 | ||
| 8/17/2000 | $1.8504 | ||
| 8/18/2000 | $2.0823 | ||
| 8/21/2000 | $3.8705 | ||
| 8/22/2000 | $3.7002 | ||
| 8/23/2000 | $1.8504 | ||
| 8/24/2000 | $1.8504 | ||
| 8/25/2000 | $2.2356 | ||
| 8/28/2000 | $2.3859 | ||
| 8/29/2000 | $1.8504 | ||
| 8/30/2000 | $1.8988 | ||
| 8/31/2000 | $3.1382 | ||
| 9/1/2000 | $6.715 | ||
| 9/5/2000 | $10.2581 | ||
| 9/6/2000 | $8.1309 | ||
| 9/7/2000 | $8.5901 | ||
| 9/8/2000 | $10.374 | ||
| 9/11/2000 | $8.2652 | ||
| 9/12/2000 | $7.1138 | ||
| 9/13/2000 | $5.6669 | ||
| 9/14/2000 | $8.8996 | ||
| 9/15/2000 | $6.9053 | ||
| 9/18/2000 | $6.2347 | ||
| 9/19/2000 | $9.1385 | ||
| 9/20/2000 | $11.1025 | ||
| 9/21/2000 | $11.1025 | ||
| 9/22/2000 | $11.1025 | ||
| 9/25/2000 | $11.1025 | ||
| 9/26/2000 | $11.1025 | ||
| 9/27/2000 | $11.1025 | ||
| 9/28/2000 | $11.1025 | ||
| 9/29/2000 | $11.1025 | ||
| 10/2/2000 | $11.1025 | ||
| 10/3/2000 | $11.1025 | ||
| 10/4/2000 | $11.1025 | ||
| 10/5/2000 | $11.1025 | ||
| 10/6/2000 | $11.1025 | ||
| 10/9/2000 | $11.1025 | ||
| 10/10/2000 | $11.1025 | ||
| 10/11/2000 | $11.1025 | ||
| 10/12/2000 | $11.0739 | ||
| 10/13/2000 | $11.0992 | ||
| 10/16/2000 | $11.1025 | ||
| 10/17/2000 | $11.1025 | ||
| 10/18/2000 | $11.1025 | ||
| 10/19/2000 | $11.1025 | ||
| 10/20/2000 | $11.1025 | ||
| 10/23/2000 | $11.1025 | ||
| 10/24/2000 | $11.1025 | ||
| 10/25/2000 | $11.1025 | ||
| 10/26/2000 | $11.1025 | ||
| 10/27/2000 | $11.1025 | ||
| 10/30/2000 | $11.1025 | ||
| 10/31/2000 | $11.1025 | ||
| 11/1/2000 | $11.1025 | ||
| 11/2/2000 | $11.1025 | ||
| 11/3/2000 | $11.1025 | ||
| 11/6/2000 | $11.1025 | ||
| 11/7/2000 | $11.1025 | ||
| 11/8/2000 | $11.1025 | ||
| 11/9/2000 | $11.1025 | ||
| 11/10/2000 | $11.1025 | ||
| 11/13/2000 | $11.1025 | ||
| 11/14/2000 | $11.1025 | ||
| 11/15/2000 | $11.1025 | ||
| 11/16/2000 | $11.1025 | ||
| 11/17/2000 | $11.1025 | ||
| 11/20/2000 | $11.1025 | ||
| 11/21/2000 | $5.4234 | ||
| 11/22/2000 | $0 | ||
| 11/24/2000 | $1.0672 | ||
| 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 $16.00 per share have no artificial inflation.