TheStreet.com, Inc.
| Date | Inflation Amount Per Share* | ||
|---|---|---|---|
| 5/11/1999 | ** | $48.1623 | *** |
| 5/12/1999 | $45.015 | ||
| 5/13/1999 | $43.7089 | ||
| 5/14/1999 | $41.1758 | ||
| 5/17/1999 | $38.7872 | ||
| 5/18/1999 | $41.8439 | ||
| 5/19/1999 | $41.3345 | ||
| 5/20/1999 | $39.259 | ||
| 5/21/1999 | $37.9423 | ||
| 5/24/1999 | $30.6859 | ||
| 5/25/1999 | $28.1923 | ||
| 5/26/1999 | $29.3245 | ||
| 5/27/1999 | $29.2817 | ||
| 5/28/1999 | $33.424 | ||
| 6/1/1999 | $30.853 | ||
| 6/2/1999 | $27.9463 | ||
| 6/3/1999 | $26.4667 | ||
| 6/4/1999 | $27.1998 | ||
| 6/7/1999 | $30.2242 | ||
| 6/8/1999 | $29.53 | ||
| 6/9/1999 | $28.7381 | ||
| 6/10/1999 | $27.7711 | ||
| 6/11/1999 | $27.6745 | ||
| 6/14/1999 | $22.9512 | ||
| 6/15/1999 | $23.1783 | ||
| 6/16/1999 | $23.3867 | ||
| 6/17/1999 | $24.1174 | ||
| 6/18/1999 | $24.2862 | ||
| 6/21/1999 | $26.7864 | ||
| 6/22/1999 | $25.5874 | ||
| 6/23/1999 | $24.6326 | ||
| 6/24/1999 | $23.6844 | ||
| 6/25/1999 | $23.6824 | ||
| 6/28/1999 | $25.3266 | ||
| 6/29/1999 | $30.969 | ||
| 6/30/1999 | $33.4216 | ||
| 7/1/1999 | $32.5841 | ||
| 7/2/1999 | $29.6171 | ||
| 7/6/1999 | $32.7501 | ||
| 7/7/1999 | $31.2975 | ||
| 7/8/1999 | $31.2032 | ||
| 7/9/1999 | $31.925 | ||
| 7/12/1999 | $30.2413 | ||
| 7/13/1999 | $30.8783 | ||
| 7/14/1999 | $31.3981 | ||
| 7/15/1999 | $32.4433 | ||
| 7/16/1999 | $32.7349 | ||
| 7/19/1999 | $31.2079 | ||
| 7/20/1999 | $28.3787 | ||
| 7/21/1999 | $28.5413 | ||
| 7/22/1999 | $27.4394 | ||
| 7/23/1999 | $27.4222 | ||
| 7/26/1999 | $26.8576 | ||
| 7/27/1999 | $29.1662 | ||
| 7/28/1999 | $26.5673 | ||
| 7/29/1999 | $24.0689 | ||
| 7/30/1999 | $24.7025 | ||
| 8/2/1999 | $22.4618 | ||
| 8/3/1999 | $19.3594 | ||
| 8/4/1999 | $17.015 | ||
| 8/5/1999 | $16.0506 | ||
| 8/6/1999 | $15.6234 | ||
| 8/9/1999 | $15.2623 | ||
| 8/10/1999 | $13.2356 | ||
| 8/11/1999 | $14.7147 | ||
| 8/12/1999 | $14.8746 | ||
| 8/13/1999 | $16.6648 | ||
| 8/16/1999 | $16.278 | ||
| 8/17/1999 | $16.3926 | ||
| 8/18/1999 | $17.7257 | ||
| 8/19/1999 | $16.5667 | ||
| 8/20/1999 | $16.0353 | ||
| 8/23/1999 | $16.6657 | ||
| 8/24/1999 | $16.6929 | ||
| 8/25/1999 | $16.2704 | ||
| 8/26/1999 | $15.8693 | ||
| 8/27/1999 | $15.5017 | ||
| 8/30/1999 | $14.6052 | ||
| 8/31/1999 | $14.9491 | ||
| 9/1/1999 | $13.8807 | ||
| 9/2/1999 | $13.6365 | ||
| 9/3/1999 | $15.5308 | ||
| 9/7/1999 | $15.7801 | ||
| 9/8/1999 | $15.1249 | ||
| 9/9/1999 | $15.2105 | ||
| 9/10/1999 | $16.9275 | ||
| 9/13/1999 | $22.9144 | ||
| 9/14/1999 | $18.9769 | ||
| 9/15/1999 | $19.3871 | ||
| 9/16/1999 | $18.5716 | ||
| 9/17/1999 | $17.833 | ||
| 9/20/1999 | $16.3735 | ||
| 9/21/1999 | $16.7588 | ||
| 9/22/1999 | $16.1689 | ||
| 9/23/1999 | $16.0868 | ||
| 9/24/1999 | $17.957 | ||
| 9/27/1999 | $17.3074 | ||
| 9/28/1999 | $16.6785 | ||
| 9/29/1999 | $15.527 | ||
| 9/30/1999 | $15.4552 | ||
| 10/1/1999 | $15.3007 | ||
| 10/4/1999 | $15.0207 | ||
| 10/5/1999 | $15.2586 | ||
| 10/6/1999 | $15.7199 | ||
| 10/7/1999 | $17.6214 | ||
| 10/8/1999 | $17.6726 | ||
| 10/11/1999 | $17.2096 | ||
| 10/12/1999 | $17.3836 | ||
| 10/13/1999 | $17.7013 | ||
| 10/14/1999 | $19.3226 | ||
| 10/15/1999 | $17.4447 | ||
| 10/18/1999 | $16.4137 | ||
| 10/19/1999 | $16.8113 | ||
| 10/20/1999 | $17.2177 | ||
| 10/21/1999 | $16.8627 | ||
| 10/22/1999 | $16.5395 | ||
| 10/25/1999 | $16.9793 | ||
| 10/26/1999 | $16.2904 | ||
| 10/27/1999 | $16.2411 | ||
| 10/28/1999 | $16.2922 | ||
| 10/29/1999 | $17.1295 | ||
| 11/1/1999 | $17.6911 | ||
| 11/2/1999 | $17.1218 | ||
| 11/3/1999 | $17.6397 | ||
| 11/4/1999 | $15.6836 | ||
| 11/5/1999 | $13.5057 | ||
| 11/8/1999 | $11.5358 | ||
| 11/9/1999 | $12.8666 | ||
| 11/10/1999 | $12.195 | ||
| 11/11/1999 | $11.8359 | ||
| 11/12/1999 | $11.5669 | ||
| 11/15/1999 | $11.7154 | ||
| 11/16/1999 | $13.218 | ||
| 11/17/1999 | $14.1804 | ||
| 11/18/1999 | $13.7649 | ||
| 11/19/1999 | $13.6749 | ||
| 11/22/1999 | $13.6592 | ||
| 11/23/1999 | $13.3222 | ||
| 11/24/1999 | $12.7626 | ||
| 11/26/1999 | $12.7444 | ||
| 11/29/1999 | $12.898 | ||
| 11/30/1999 | $12.7954 | ||
| 12/1/1999 | $12.815 | ||
| 12/2/1999 | $12.5322 | ||
| 12/3/1999 | $12.398 | ||
| 12/6/1999 | $12.236 | ||
| 12/7/1999 | $11.344 | ||
| 12/8/1999 | $11.7328 | ||
| 12/9/1999 | $11.7364 | ||
| 12/10/1999 | $12.5939 | ||
| 12/13/1999 | $12.761 | ||
| 12/14/1999 | $12.4062 | ||
| 12/15/1999 | $11.5912 | ||
| 12/16/1999 | $11.2558 | ||
| 12/17/1999 | $12.1717 | ||
| 12/20/1999 | $14.3201 | ||
| 12/21/1999 | $13.3439 | ||
| 12/22/1999 | $12.3282 | ||
| 12/23/1999 | $13.0834 | ||
| 12/27/1999 | $12.7229 | ||
| 12/28/1999 | $12.5519 | ||
| 12/29/1999 | $13.7228 | ||
| 12/30/1999 | $16.0353 | ||
| 12/31/1999 | $15.3965 | ||
| 1/3/2000 | $15.3851 | ||
| 1/4/2000 | $14.9676 | ||
| 1/5/2000 | $15.7491 | ||
| 1/6/2000 | $14.4974 | ||
| 1/7/2000 | $14.8902 | ||
| 1/10/2000 | $15.3556 | ||
| 1/11/2000 | $14.8306 | ||
| 1/12/2000 | $14.5079 | ||
| 1/13/2000 | $16.2572 | ||
| 1/14/2000 | $15.287 | ||
| 1/18/2000 | $14.4577 | ||
| 1/19/2000 | $14.8254 | ||
| 1/20/2000 | $13.8528 | ||
| 1/21/2000 | $14.6568 | ||
| 1/24/2000 | $14.6494 | ||
| 1/25/2000 | $13.7667 | ||
| 1/26/2000 | $14.7535 | ||
| 1/27/2000 | $14.9733 | ||
| 1/28/2000 | $14.166 | ||
| 1/31/2000 | $13.6473 | ||
| 2/1/2000 | $13.1834 | ||
| 2/2/2000 | $12.5274 | ||
| 2/3/2000 | $12.4553 | ||
| 2/4/2000 | $12.1176 | ||
| 2/7/2000 | $11.7451 | ||
| 2/8/2000 | $12.6066 | ||
| 2/9/2000 | $12.2953 | ||
| 2/10/2000 | $11.137 | ||
| 2/11/2000 | $12.4385 | ||
| 2/14/2000 | $11.8062 | ||
| 2/15/2000 | $12.0325 | ||
| 2/16/2000 | $12.8507 | ||
| 2/17/2000 | $11.9548 | ||
| 2/18/2000 | $11.0218 | ||
| 2/22/2000 | $9.3286 | ||
| 2/23/2000 | $8.4494 | ||
| 2/24/2000 | $7.8796 | ||
| 2/25/2000 | $7.8813 | ||
| 2/28/2000 | $7.5751 | ||
| 2/29/2000 | $7.398 | ||
| 3/1/2000 | $6.8412 | ||
| 3/2/2000 | $7.5567 | ||
| 3/3/2000 | $9.0345 | ||
| 3/6/2000 | $8.6245 | ||
| 3/7/2000 | $8.2987 | ||
| 3/8/2000 | $8.8966 | ||
| 3/9/2000 | $8.5675 | ||
| 3/10/2000 | $8.1295 | ||
| 3/13/2000 | $9.0241 | ||
| 3/14/2000 | $9.7836 | ||
| 3/15/2000 | $8.7472 | ||
| 3/16/2000 | $8.6649 | ||
| 3/17/2000 | $8.5627 | ||
| 3/20/2000 | $8.5711 | ||
| 3/21/2000 | $8.0763 | ||
| 3/22/2000 | $7.7107 | ||
| 3/23/2000 | $7.3983 | ||
| 3/24/2000 | $7.5134 | ||
| 3/27/2000 | $7.2934 | ||
| 3/28/2000 | $7.2162 | ||
| 3/29/2000 | $6.6804 | ||
| 3/30/2000 | $5.6437 | ||
| 3/31/2000 | $5.0005 | ||
| 4/3/2000 | $4.1595 | ||
| 4/4/2000 | $3.791 | ||
| 4/5/2000 | $2.3992 | ||
| 4/6/2000 | $3.3676 | ||
| 4/7/2000 | $3.303 | ||
| 4/10/2000 | $3.5643 | ||
| 4/11/2000 | $3.1804 | ||
| 4/12/2000 | $2.563 | ||
| 4/13/2000 | $2.758 | ||
| 4/14/2000 | $2.3716 | ||
| 4/17/2000 | $2.3431 | ||
| 4/18/2000 | $3.2203 | ||
| 4/19/2000 | $3.2106 | ||
| 4/20/2000 | $3.3533 | ||
| 4/24/2000 | $2.7289 | ||
| 4/25/2000 | $2.4464 | ||
| 4/26/2000 | $2.3205 | ||
| 4/27/2000 | $2.3889 | ||
| 4/28/2000 | $2.4149 | ||
| 5/1/2000 | $3.7342 | ||
| 5/2/2000 | $3.3772 | ||
| 5/3/2000 | $3.0263 | ||
| 5/4/2000 | $3.4072 | ||
| 5/5/2000 | $3.0684 | ||
| 5/8/2000 | $3.2004 | ||
| 5/9/2000 | $3.1482 | ||
| 5/10/2000 | $3.2045 | ||
| 5/11/2000 | $3.0909 | ||
| 5/12/2000 | $3.1665 | ||
| 5/15/2000 | $3.0311 | ||
| 5/16/2000 | $3.2965 | ||
| 5/17/2000 | $4.2367 | ||
| 5/18/2000 | $4.0826 | ||
| 5/19/2000 | $3.7755 | ||
| 5/22/2000 | $3.1068 | ||
| 5/23/2000 | $2.7669 | ||
| 5/24/2000 | $2.5864 | ||
| 5/25/2000 | $2.5159 | ||
| 5/26/2000 | $2.5517 | ||
| 5/30/2000 | $2.4054 | ||
| 5/31/2000 | $2.4545 | ||
| 6/1/2000 | $2.3943 | ||
| 6/2/2000 | $3.2326 | ||
| 6/5/2000 | $2.9717 | ||
| 6/6/2000 | $3.484 | ||
| 6/7/2000 | $3.3989 | ||
| 6/8/2000 | $3.029 | ||
| 6/9/2000 | $3.3804 | ||
| 6/12/2000 | $3.1035 | ||
| 6/13/2000 | $2.9611 | ||
| 6/14/2000 | $2.4614 | ||
| 6/15/2000 | $2.7149 | ||
| 6/16/2000 | $2.6978 | ||
| 6/19/2000 | $2.707 | ||
| 6/20/2000 | $2.5044 | ||
| 6/21/2000 | $2.6477 | ||
| 6/22/2000 | $2.5156 | ||
| 6/23/2000 | $2.737 | ||
| 6/26/2000 | $2.4976 | ||
| 6/27/2000 | $2.4995 | ||
| 6/28/2000 | $2.1853 | ||
| 6/29/2000 | $2.2195 | ||
| 6/30/2000 | $1.8607 | ||
| 7/3/2000 | $2.1448 | ||
| 7/5/2000 | $2.345 | ||
| 7/6/2000 | $2.4787 | ||
| 7/7/2000 | $1.8988 | ||
| 7/10/2000 | $2.0061 | ||
| 7/11/2000 | $2.0237 | ||
| 7/12/2000 | $2.0951 | ||
| 7/13/2000 | $1.9057 | ||
| 7/14/2000 | $1.7994 | ||
| 7/17/2000 | $2.8044 | ||
| 7/18/2000 | $2.7185 | ||
| 7/19/2000 | $2.7512 | ||
| 7/20/2000 | $2.5299 | ||
| 7/21/2000 | $2.4981 | ||
| 7/24/2000 | $2.2717 | ||
| 7/25/2000 | $2.0843 | ||
| 7/26/2000 | $2.0763 | ||
| 7/27/2000 | $2.0947 | ||
| 7/28/2000 | $2.0605 | ||
| 7/31/2000 | $1.7193 | ||
| 8/1/2000 | $1.5344 | ||
| 8/2/2000 | $1.2985 | ||
| 8/3/2000 | $1.0943 | ||
| 8/4/2000 | $1.2686 | ||
| 8/7/2000 | $1.1587 | ||
| 8/8/2000 | $2.181 | ||
| 8/9/2000 | $2.2375 | ||
| 8/10/2000 | $3.2516 | ||
| 8/11/2000 | $3.2322 | ||
| 8/14/2000 | $3.09 | ||
| 8/15/2000 | $3.0162 | ||
| 8/16/2000 | $3.0699 | ||
| 8/17/2000 | $3.3686 | ||
| 8/18/2000 | $3.3362 | ||
| 8/21/2000 | $3.2926 | ||
| 8/22/2000 | $4.2271 | ||
| 8/23/2000 | $3.9183 | ||
| 8/24/2000 | $4.7491 | ||
| 8/25/2000 | $4.4599 | ||
| 8/28/2000 | $4.5987 | ||
| 8/29/2000 | $4.1032 | ||
| 8/30/2000 | $4.3668 | ||
| 8/31/2000 | $4.6623 | ||
| 9/1/2000 | $4.6486 | ||
| 9/5/2000 | $4.5457 | ||
| 9/6/2000 | $4.4754 | ||
| 9/7/2000 | $4.137 | ||
| 9/8/2000 | $3.753 | ||
| 9/11/2000 | $3.59 | ||
| 9/12/2000 | $3.0174 | ||
| 9/13/2000 | $2.9887 | ||
| 9/14/2000 | $3.0301 | ||
| 9/15/2000 | $2.911 | ||
| 9/18/2000 | $2.2697 | ||
| 9/19/2000 | $2.2221 | ||
| 9/20/2000 | $1.07 | ||
| 9/21/2000 | $0.6428 | ||
| 9/22/2000 | $1.2156 | ||
| 9/25/2000 | $1.2947 | ||
| 9/26/2000 | $1.2692 | ||
| 9/27/2000 | $0.9315 | ||
| 9/28/2000 | $0.7157 | ||
| 9/29/2000 | $0.8993 | ||
| 10/2/2000 | $1.0673 | ||
| 10/3/2000 | $0.6439 | ||
| 10/4/2000 | $0.4677 | ||
| 10/5/2000 | $0.5897 | ||
| 10/6/2000 | $0.3564 | ||
| 10/9/2000 | $0.2392 | ||
| 10/10/2000 | $0.2269 | ||
| 10/11/2000 | $0.0183 | ||
| 10/12/2000 | $0.0112 | ||
| 10/13/2000 | $0 | ||
| 10/16/2000 | $0.4327 | ||
| 10/17/2000 | $0.4557 | ||
| 10/18/2000 | $0 | ||
| 10/19/2000 | $0.0184 | ||
| 10/20/2000 | $0.0447 | ||
| 10/23/2000 | $0.003 | ||
| 10/24/2000 | $0.0953 | ||
| 10/25/2000 | $0.0677 | ||
| 10/26/2000 | $0.0594 | ||
| 10/27/2000 | $0.0883 | ||
| 10/30/2000 | $0.1069 | ||
| 10/31/2000 | $0.0917 | ||
| 11/1/2000 | $0.176 | ||
| 11/2/2000 | $0.5815 | ||
| 11/3/2000 | $0.5865 | ||
| 11/6/2000 | $0.9333 | ||
| 11/7/2000 | $0.8985 | ||
| 11/8/2000 | $0.8282 | ||
| 11/9/2000 | $0.7324 | ||
| 11/10/2000 | $0.7263 | ||
| 11/13/2000 | $0.7649 | ||
| 11/14/2000 | $0.2759 | ||
| 11/15/2000 | $0.2449 | ||
| 11/16/2000 | $0 | ||
| 11/17/2000 | $0 | ||
| 11/20/2000 | $0 | ||
| 11/21/2000 | $0 | ||
| 11/22/2000 | $0 | ||
| 11/24/2000 | $0.3239 | ||
| 11/27/2000 | $0.1984 | ||
| 11/28/2000 | $0.0172 | ||
| 11/29/2000 | $0 | ||
| 11/30/2000 | $0 | ||
| 12/1/2000 | $0 | ||
| 12/4/2000 | $0 | ||
| 12/5/2000 | $0.0023 | ||
| 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 $19.00 per share have no artificial inflation.