Radio One, Inc.
| Date | Inflation Amount Per Share* | ||
|---|---|---|---|
| 5/6/1999 | ** | $5.73623 | *** |
| 5/7/1999 | $6.30825 | ||
| 5/10/1999 | $5.46569 | ||
| 5/11/1999 | $6.0924 | ||
| 5/12/1999 | $6.57973 | ||
| 5/13/1999 | $6.76505 | ||
| 5/14/1999 | $6.47947 | ||
| 5/17/1999 | $6.23112 | ||
| 5/18/1999 | $3.47554 | ||
| 5/19/1999 | $6.11091 | ||
| 5/20/1999 | $5.93739 | ||
| 5/21/1999 | $6.40162 | ||
| 5/24/1999 | $5.36681 | ||
| 5/25/1999 | $6.45005 | ||
| 5/26/1999 | $6.3575 | ||
| 5/27/1999 | $6.53587 | ||
| 5/28/1999 | $6.95135 | ||
| 6/1/1999 | $7.06853 | ||
| 6/2/1999 | $7.06853 | ||
| 6/3/1999 | $7.06853 | ||
| 6/4/1999 | $6.97517 | ||
| 6/7/1999 | $6.8987 | ||
| 6/8/1999 | $6.73623 | ||
| 6/9/1999 | $6.76436 | ||
| 6/10/1999 | $6.77121 | ||
| 6/11/1999 | $6.78953 | ||
| 6/14/1999 | $6.43937 | ||
| 6/15/1999 | $6.5532 | ||
| 6/16/1999 | $5.63248 | ||
| 6/17/1999 | $5.64666 | ||
| 6/18/1999 | $5.99213 | ||
| 6/21/1999 | $5.3924 | ||
| 6/22/1999 | $5.70434 | ||
| 6/23/1999 | $5.05184 | ||
| 6/24/1999 | $5.73243 | ||
| 6/25/1999 | $6.29768 | ||
| 6/28/1999 | $6.73508 | ||
| 6/29/1999 | $7.06853 | ||
| 6/30/1999 | $7.06853 | ||
| 7/1/1999 | $7.06853 | ||
| 7/2/1999 | $7.06853 | ||
| 7/6/1999 | $7.06853 | ||
| 7/7/1999 | $7.06173 | ||
| 7/8/1999 | $7.06853 | ||
| 7/9/1999 | $7.06853 | ||
| 7/12/1999 | $7.06853 | ||
| 7/13/1999 | $7.06853 | ||
| 7/14/1999 | $7.06853 | ||
| 7/15/1999 | $7.06853 | ||
| 7/16/1999 | $7.05675 | ||
| 7/19/1999 | $7.06853 | ||
| 7/20/1999 | $7.06853 | ||
| 7/21/1999 | $7.06853 | ||
| 7/22/1999 | $6.99233 | ||
| 7/23/1999 | $6.95287 | ||
| 7/26/1999 | $6.64945 | ||
| 7/27/1999 | $6.80322 | ||
| 7/28/1999 | $7.06853 | ||
| 7/29/1999 | $7.06853 | ||
| 7/30/1999 | $7.06853 | ||
| 8/2/1999 | $7.06853 | ||
| 8/3/1999 | $7.06853 | ||
| 8/4/1999 | $7.06853 | ||
| 8/5/1999 | $7.06853 | ||
| 8/6/1999 | $7.06853 | ||
| 8/9/1999 | $7.06853 | ||
| 8/10/1999 | $7.06853 | ||
| 8/11/1999 | $7.06853 | ||
| 8/12/1999 | $7.06853 | ||
| 8/13/1999 | $7.06853 | ||
| 8/16/1999 | $7.06853 | ||
| 8/17/1999 | $7.06853 | ||
| 8/18/1999 | $7.06853 | ||
| 8/19/1999 | $7.06853 | ||
| 8/20/1999 | $7.06853 | ||
| 8/23/1999 | $7.06853 | ||
| 8/24/1999 | $6.8755 | ||
| 8/25/1999 | $6.51395 | ||
| 8/26/1999 | $6.64602 | ||
| 8/27/1999 | $6.70984 | ||
| 8/30/1999 | $6.78392 | ||
| 8/31/1999 | $6.63829 | ||
| 9/1/1999 | $6.6844 | ||
| 9/2/1999 | $6.72146 | ||
| 9/3/1999 | $5.96811 | ||
| 9/7/1999 | $6.03674 | ||
| 9/8/1999 | $6.26015 | ||
| 9/9/1999 | $5.93075 | ||
| 9/10/1999 | $6.89149 | ||
| 9/13/1999 | $6.85826 | ||
| 9/14/1999 | $6.59118 | ||
| 9/15/1999 | $6.89299 | ||
| 9/16/1999 | $6.87168 | ||
| 9/17/1999 | $6.59497 | ||
| 9/20/1999 | $6.45705 | ||
| 9/21/1999 | $6.34203 | ||
| 9/22/1999 | $6.19598 | ||
| 9/23/1999 | $6.7124 | ||
| 9/24/1999 | $5.92228 | ||
| 9/27/1999 | $5.95751 | ||
| 9/28/1999 | $5.93319 | ||
| 9/29/1999 | $6.12988 | ||
| 9/30/1999 | $6.72264 | ||
| 10/1/1999 | $6.98778 | ||
| 10/4/1999 | $7.06853 | ||
| 10/5/1999 | $7.06853 | ||
| 10/6/1999 | $7.06853 | ||
| 10/7/1999 | $7.06853 | ||
| 10/8/1999 | $7.06853 | ||
| 10/11/1999 | $7.06853 | ||
| 10/12/1999 | $7.06853 | ||
| 10/13/1999 | $7.06853 | ||
| 10/14/1999 | $7.06853 | ||
| 10/15/1999 | $7.06853 | ||
| 10/18/1999 | $7.06853 | ||
| 10/19/1999 | $7.06853 | ||
| 10/20/1999 | $7.06853 | ||
| 10/21/1999 | $7.06853 | ||
| 10/22/1999 | $7.06853 | ||
| 10/25/1999 | $7.06853 | ||
| 10/26/1999 | $7.06853 | ||
| 10/27/1999 | $7.06853 | ||
| 10/28/1999 | $7.06853 | ||
| 10/29/1999 | $7.06853 | ||
| 11/1/1999 | $7.06853 | ||
| 11/2/1999 | $7.06853 | ||
| 11/3/1999 | $7.06853 | ||
| 11/4/1999 | $7.06853 | ||
| 11/5/1999 | $7.06853 | ||
| 11/8/1999 | $7.06853 | ||
| 11/9/1999 | $7.06853 | ||
| 11/10/1999 | $7.06853 | ||
| 11/11/1999 | $7.06853 | ||
| 11/12/1999 | $7.06853 | ||
| 11/15/1999 | $7.06853 | ||
| 11/16/1999 | $7.06853 | ||
| 11/17/1999 | $7.06853 | ||
| 11/18/1999 | $7.06853 | ||
| 11/19/1999 | $7.06853 | ||
| 11/22/1999 | $7.06853 | ||
| 11/23/1999 | $7.06853 | ||
| 11/24/1999 | $7.06853 | ||
| 11/26/1999 | $7.06853 | ||
| 11/29/1999 | $7.06853 | ||
| 11/30/1999 | $7.06853 | ||
| 12/1/1999 | $7.06853 | ||
| 12/2/1999 | $7.06853 | ||
| 12/3/1999 | $7.06853 | ||
| 12/6/1999 | $7.06853 | ||
| 12/7/1999 | $7.06853 | ||
| 12/8/1999 | $7.06853 | ||
| 12/9/1999 | $7.06853 | ||
| 12/10/1999 | $7.06853 | ||
| 12/13/1999 | $7.06853 | ||
| 12/14/1999 | $7.06853 | ||
| 12/15/1999 | $7.06853 | ||
| 12/16/1999 | $7.06853 | ||
| 12/17/1999 | $7.06853 | ||
| 12/20/1999 | $7.06853 | ||
| 12/21/1999 | $7.06853 | ||
| 12/22/1999 | $7.06853 | ||
| 12/23/1999 | $7.06853 | ||
| 12/27/1999 | $7.06853 | ||
| 12/28/1999 | $7.06853 | ||
| 12/29/1999 | $7.06853 | ||
| 12/30/1999 | $7.06853 | ||
| 12/31/1999 | $7.06853 | ||
| 1/3/2000 | $7.06853 | ||
| 1/4/2000 | $7.06853 | ||
| 1/5/2000 | $7.06853 | ||
| 1/6/2000 | $7.06853 | ||
| 1/7/2000 | $7.06853 | ||
| 1/10/2000 | $7.06853 | ||
| 1/11/2000 | $7.06853 | ||
| 1/12/2000 | $7.06853 | ||
| 1/13/2000 | $7.06853 | ||
| 1/14/2000 | $7.06853 | ||
| 1/18/2000 | $7.06853 | ||
| 1/19/2000 | $7.06853 | ||
| 1/20/2000 | $7.06853 | ||
| 1/21/2000 | $7.06853 | ||
| 1/24/2000 | $7.06853 | ||
| 1/25/2000 | $7.06853 | ||
| 1/26/2000 | $7.06853 | ||
| 1/27/2000 | $7.06853 | ||
| 1/28/2000 | $7.06853 | ||
| 1/31/2000 | $7.06853 | ||
| 2/1/2000 | $7.06853 | ||
| 2/2/2000 | $7.06853 | ||
| 2/3/2000 | $7.06853 | ||
| 2/4/2000 | $7.06853 | ||
| 2/7/2000 | $7.06853 | ||
| 2/8/2000 | $7.06853 | ||
| 2/9/2000 | $7.06853 | ||
| 2/10/2000 | $7.06853 | ||
| 2/11/2000 | $7.06853 | ||
| 2/14/2000 | $7.06853 | ||
| 2/15/2000 | $7.06853 | ||
| 2/16/2000 | $7.06853 | ||
| 2/17/2000 | $7.06853 | ||
| 2/18/2000 | $7.06853 | ||
| 2/22/2000 | $7.06853 | ||
| 2/23/2000 | $7.06853 | ||
| 2/24/2000 | $6.86102 | ||
| 2/25/2000 | $6.77545 | ||
| 2/28/2000 | $6.65575 | ||
| 2/29/2000 | $6.82257 | ||
| 3/1/2000 | $6.9844 | ||
| 3/2/2000 | $7.06853 | ||
| 3/3/2000 | $6.82904 | ||
| 3/6/2000 | $6.66361 | ||
| 3/7/2000 | $4.90198 | ||
| 3/8/2000 | $3.39202 | ||
| 3/9/2000 | $3.86578 | ||
| 3/10/2000 | $5.88259 | ||
| 3/13/2000 | $5.56789 | ||
| 3/14/2000 | $7.06853 | ||
| 3/15/2000 | $7.06853 | ||
| 3/16/2000 | $7.06853 | ||
| 3/17/2000 | $7.06853 | ||
| 3/20/2000 | $7.06853 | ||
| 3/21/2000 | $6.76157 | ||
| 3/22/2000 | $6.6689 | ||
| 3/23/2000 | $3.96556 | ||
| 3/24/2000 | $1.48005 | ||
| 3/27/2000 | $3.09976 | ||
| 3/28/2000 | $1.89588 | ||
| 3/29/2000 | $5.72883 | ||
| 3/30/2000 | $6.82643 | ||
| 3/31/2000 | $7.01733 | ||
| 4/3/2000 | $7.06853 | ||
| 4/4/2000 | $6.96614 | ||
| 4/5/2000 | $6.2884 | ||
| 4/6/2000 | $7.06853 | ||
| 4/7/2000 | $6.61287 | ||
| 4/10/2000 | $6.83197 | ||
| 4/11/2000 | $6.62439 | ||
| 4/12/2000 | $6.97465 | ||
| 4/13/2000 | $6.68531 | ||
| 4/14/2000 | $6.27027 | ||
| 4/17/2000 | $2.39776 | ||
| 4/18/2000 | $4.09918 | ||
| 4/19/2000 | $7.06853 | ||
| 4/20/2000 | $6.70293 | ||
| 4/24/2000 | $7.05368 | ||
| 4/25/2000 | $4.77437 | ||
| 4/26/2000 | $1.39685 | ||
| 4/27/2000 | $7.06853 | ||
| 4/28/2000 | $6.48498 | ||
| 5/1/2000 | $7.06853 | ||
| 5/2/2000 | $7.06853 | ||
| 5/3/2000 | $7.06853 | ||
| 5/4/2000 | $7.06853 | ||
| 5/5/2000 | $7.06853 | ||
| 5/8/2000 | $7.06853 | ||
| 5/9/2000 | $7.06853 | ||
| 5/10/2000 | $7.06853 | ||
| 5/11/2000 | $7.06853 | ||
| 5/12/2000 | $7.06853 | ||
| 5/15/2000 | $7.06853 | ||
| 5/16/2000 | $7.06853 | ||
| 5/17/2000 | $7.06853 | ||
| 5/18/2000 | $7.06853 | ||
| 5/19/2000 | $7.06853 | ||
| 5/22/2000 | $7.06853 | ||
| 5/23/2000 | $7.06853 | ||
| 5/24/2000 | $7.06853 | ||
| 5/25/2000 | $7.06853 | ||
| 5/26/2000 | $7.06853 | ||
| 5/30/2000 | $7.06853 | ||
| 5/31/2000 | $7.06853 | ||
| 6/1/2000 | $7.06853 | ||
| 6/2/2000 | $7.06853 | ||
| 6/5/2000 | $7.06853 | ||
| 6/6/2000 | $7.06853 | ||
| 6/7/2000 | $7.06853 | ||
| 6/8/2000 | $7.06853 | ||
| 6/9/2000 | $7.06853 | ||
| 6/12/2000 | $7.06853 | ||
| 6/13/2000 | $7.06853 | ||
| 6/14/2000 | $7.06853 | ||
| 6/15/2000 | $7.06853 | ||
| 6/16/2000 | $7.06853 | ||
| 6/19/2000 | $7.05181 | ||
| 6/20/2000 | $6.84251 | ||
| 6/21/2000 | $7.06711 | ||
| 6/22/2000 | $5.81 | ||
| 6/23/2000 | $6.81083 | ||
| 6/26/2000 | $7.06853 | ||
| 6/27/2000 | $7.06853 | ||
| 6/28/2000 | $7.06853 | ||
| 6/29/2000 | $7.06853 | ||
| 6/30/2000 | $7.06853 | ||
| 7/3/2000 | $7.06853 | ||
| 7/5/2000 | $7.06853 | ||
| 7/6/2000 | $7.06853 | ||
| 7/7/2000 | $7.06853 | ||
| 7/10/2000 | $7.0262 | ||
| 7/11/2000 | $7.06853 | ||
| 7/12/2000 | $7.06853 | ||
| 7/13/2000 | $7.06853 | ||
| 7/14/2000 | $7.06853 | ||
| 7/17/2000 | $7.06853 | ||
| 7/18/2000 | $7.06853 | ||
| 7/19/2000 | $7.06853 | ||
| 7/20/2000 | $7.06853 | ||
| 7/21/2000 | $7.06853 | ||
| 7/24/2000 | $7.06853 | ||
| 7/25/2000 | $7.06853 | ||
| 7/26/2000 | $7.06853 | ||
| 7/27/2000 | $7.06853 | ||
| 7/28/2000 | $7.06853 | ||
| 7/31/2000 | $7.06853 | ||
| 8/1/2000 | $7.06853 | ||
| 8/2/2000 | $7.06853 | ||
| 8/3/2000 | $7.06853 | ||
| 8/4/2000 | $7.06853 | ||
| 8/7/2000 | $7.06853 | ||
| 8/8/2000 | $7.06853 | ||
| 8/9/2000 | $7.06853 | ||
| 8/10/2000 | $7.06853 | ||
| 8/11/2000 | $7.06853 | ||
| 8/14/2000 | $7.06853 | ||
| 8/15/2000 | $7.06853 | ||
| 8/16/2000 | $7.06853 | ||
| 8/17/2000 | $7.06853 | ||
| 8/18/2000 | $7.06853 | ||
| 8/21/2000 | $7.06853 | ||
| 8/22/2000 | $7.06853 | ||
| 8/23/2000 | $7.06853 | ||
| 8/24/2000 | $7.06853 | ||
| 8/25/2000 | $7.06853 | ||
| 8/28/2000 | $7.06853 | ||
| 8/29/2000 | $7.02098 | ||
| 8/30/2000 | $6.83083 | ||
| 8/31/2000 | $5.89204 | ||
| 9/1/2000 | $5.79383 | ||
| 9/5/2000 | $5.17164 | ||
| 9/6/2000 | $6.58695 | ||
| 9/7/2000 | $3.68526 | ||
| 9/8/2000 | $1.35085 | ||
| 9/11/2000 | $1.16135 | ||
| 9/12/2000 | $0.62251 | ||
| 9/13/2000 | $4.2612 | ||
| 9/14/2000 | $3.90529 | ||
| 9/15/2000 | $5.11757 | ||
| 9/18/2000 | $5.42191 | ||
| 9/19/2000 | $2.94939 | ||
| 9/20/2000 | $1.6238 | ||
| 9/21/2000 | $0.02681 | ||
| 9/22/2000 | $0 | ||
| 9/25/2000 | $0 | ||
| 9/26/2000 | $0 | ||
| 9/27/2000 | $0 | ||
| 9/28/2000 | $0 | ||
| 9/29/2000 | $0 | ||
| 10/2/2000 | $0 | ||
| 10/3/2000 | $0 | ||
| 10/4/2000 | $0 | ||
| 10/5/2000 | $0 | ||
| 10/6/2000 | $0 | ||
| 10/9/2000 | $0 | ||
| 10/10/2000 | $0 | ||
| 10/11/2000 | $0 | ||
| 10/12/2000 | $0 | ||
| 10/13/2000 | $0 | ||
| 10/16/2000 | $0 | ||
| 10/17/2000 | $0 | ||
| 10/18/2000 | $0 | ||
| 10/19/2000 | $0 | ||
| 10/20/2000 | $0 | ||
| 10/23/2000 | $0 | ||
| 10/24/2000 | $0 | ||
| 10/25/2000 | $0 | ||
| 10/26/2000 | $0 | ||
| 10/27/2000 | $0 | ||
| 10/30/2000 | $0 | ||
| 10/31/2000 | $0 | ||
| 11/1/2000 | $0 | ||
| 11/2/2000 | $0 | ||
| 11/3/2000 | $0 | ||
| 11/6/2000 | $0 | ||
| 11/7/2000 | $0 | ||
| 11/8/2000 | $0 | ||
| 11/9/2000 | $0 | ||
| 11/10/2000 | $0 | ||
| 11/13/2000 | $0 | ||
| 11/14/2000 | $0 | ||
| 11/15/2000 | $0 | ||
| 11/16/2000 | $0 | ||
| 11/17/2000 | $0 | ||
| 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 | $0.0579 | ||
| 12/4/2000 | $1.52431 | ||
| 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 $24.00 per share have no artificial inflation.