SMTOF Dividend-Reinvested, Split-Adjusted Stock Price History - 2020

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history: 2013-04-08 to 2026-08-28
Data captured: 2026-08-31

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price — 2020

Date	Split-adjusted close	Cumulative dividend-reinvested close	Reported volume
2020-12-31	$3.39	$346,636.50	0
2020-12-30	$3.39	$346,636.50	0
2020-12-29	$3.39	$346,636.50	16,400
2020-12-28	$2.91	$297,370.50	0
2020-12-24	$2.91	$297,370.50	0
2020-12-23	$2.91	$297,370.50	0
2020-12-22	$2.91	$297,370.50	0
2020-12-21	$2.91	$297,370.50	0
2020-12-18	$2.91	$297,370.50	0
2020-12-17	$2.91	$297,370.50	0
2020-12-16	$2.91	$297,370.50	0
2020-12-15	$2.91	$297,370.50	0
2020-12-14	$2.91	$297,370.50	0
2020-12-11	$2.91	$297,370.50	0
2020-12-10	$2.91	$297,370.50	0
2020-12-09	$2.91	$297,370.50	0
2020-12-08	$2.91	$297,370.50	0
2020-12-07	$2.91	$297,370.50	0
2020-12-04	$2.91	$297,370.50	0
2020-12-03	$2.91	$297,370.50	0
2020-12-02	$2.91	$297,370.50	0
2020-12-01	$2.91	$297,370.50	0
2020-11-30	$2.91	$297,370.50	400
2020-11-27	$3.07	$313,750.50	0
2020-11-25	$3.07	$313,750.50	0
2020-11-24	$3.07	$313,750.50	0
2020-11-23	$3.07	$313,750.50	400
2020-11-20	$2.92	$299,162.50	0
2020-11-19	$2.92	$299,162.50	0
2020-11-18	$2.92	$299,162.50	0
2020-11-17	$2.92	$299,162.50	0
2020-11-16	$2.92	$299,162.50	0
2020-11-13	$2.92	$299,162.50	0
2020-11-12	$2.92	$299,162.50	0
2020-11-11	$2.92	$299,162.50	0
2020-11-10	$2.92	$299,162.50	0
2020-11-09	$2.92	$299,162.50	0
2020-11-06	$2.92	$299,162.50	10,600
2020-11-05	$2.85	$291,487.00	0
2020-11-04	$2.85	$291,487.00	0
2020-11-03	$2.85	$291,487.00	0
2020-11-02	$2.85	$291,487.00	0
2020-10-30	$2.85	$291,487.00	0
2020-10-29	$2.85	$291,487.00	0
2020-10-28	$2.85	$291,487.00	0
2020-10-27	$2.85	$291,487.00	0
2020-10-26	$2.85	$291,487.00	4,000
2020-10-23	$2.71	$277,665.50	0
2020-10-22	$2.71	$277,665.50	0
2020-10-21	$2.71	$277,665.50	0
2020-10-20	$2.71	$277,665.50	400
2020-10-19	$2.88	$295,067.50	0
2020-10-16	$2.88	$295,067.50	0
2020-10-15	$2.88	$295,067.50	0
2020-10-14	$2.88	$295,067.50	0
2020-10-13	$2.88	$295,067.50	0
2020-10-12	$2.88	$295,067.50	0
2020-10-09	$2.88	$295,067.50	0
2020-10-08	$2.88	$295,067.50	0
2020-10-07	$2.88	$295,067.50	0
2020-10-06	$2.88	$295,067.50	0
2020-10-05	$2.88	$295,067.50	0
2020-10-02	$2.88	$295,067.50	0
2020-10-01	$2.88	$295,067.50	0
2020-09-30	$2.88	$295,067.50	0
2020-09-29	$2.88	$295,067.50	0
2020-09-28	$2.88	—	2,400
2020-09-25	$3.09	—	0
2020-09-24	$3.09	—	0
2020-09-23	$3.09	—	0
2020-09-22	$3.09	—	0
2020-09-21	$3.09	—	0
2020-09-18	$3.09	—	0
2020-09-17	$3.09	—	0
2020-09-16	$3.09	—	0
2020-09-15	$3.09	—	548
2020-09-14	$2.93	—	0
2020-09-11	$2.93	—	0
2020-09-10	$2.93	—	0
2020-09-09	$2.93	—	0
2020-09-08	$2.93	—	0
2020-09-04	$2.93	—	0
2020-09-03	$2.93	—	0
2020-09-02	$2.93	—	0
2020-09-01	$2.93	—	0
2020-08-31	$2.93	—	0
2020-08-28	$2.93	—	0
2020-08-27	$2.93	—	0
2020-08-26	$2.93	—	0
2020-08-25	$2.93	—	0
2020-08-24	$2.93	—	0
2020-08-21	$2.93	—	0
2020-08-20	$2.93	—	900
2020-08-19	$3.01	—	0
2020-08-18	$3.01	—	0
2020-08-17	$3.01	—	0
2020-08-14	$3.01	—	0
2020-08-13	$3.01	—	0
2020-08-12	$3.01	—	0
2020-08-11	$3.01	—	0
2020-08-10	$3.01	—	0
2020-08-07	$3.01	—	0
2020-08-06	$3.01	—	0
2020-08-05	$3.01	—	0
2020-08-04	$3.01	—	0
2020-08-03	$3.01	—	0
2020-07-31	$3.01	—	0
2020-07-30	$3.01	—	0
2020-07-29	$3.01	—	0
2020-07-28	$3.01	—	0
2020-07-27	$3.01	—	0
2020-07-24	$3.01	—	0
2020-07-23	$3.01	—	0
2020-07-22	$3.01	—	0
2020-07-21	$3.01	—	0
2020-07-20	$3.01	—	0
2020-07-17	$3.01	—	0
2020-07-16	$3.01	—	0
2020-07-15	$3.01	—	400
2020-07-14	$2.77	—	0
2020-07-13	$2.77	—	0
2020-07-10	$2.77	—	0
2020-07-09	$2.77	—	400
2020-07-08	$2.95	—	0
2020-07-07	$2.95	—	9,328
2020-07-06	$2.92	—	0
2020-07-02	$2.92	—	0
2020-07-01	$2.92	—	0
2020-06-30	$2.92	—	0
2020-06-29	$2.92	—	400
2020-06-26	$3.02	—	0
2020-06-25	$3.02	—	0
2020-06-24	$3.02	—	0
2020-06-23	$3.02	—	840
2020-06-22	$3.08	—	0
2020-06-19	$3.08	—	0
2020-06-18	$3.08	—	0
2020-06-17	$3.08	—	0
2020-06-16	$3.08	—	0
2020-06-15	$3.08	—	0
2020-06-12	$3.08	—	0
2020-06-11	$3.08	—	0
2020-06-10	$3.08	—	0
2020-06-09	$3.08	—	2,224
2020-06-08	$2.93	—	0
2020-06-05	$2.93	—	0
2020-06-04	$2.93	—	0
2020-06-03	$2.93	—	0
2020-06-02	$2.93	—	0
2020-06-01	$2.93	—	0
2020-05-29	$2.93	—	0
2020-05-28	$2.93	—	0
2020-05-27	$2.93	—	1,296
2020-05-26	$2.84	—	968
2020-05-22	$2.74	—	0
2020-05-21	$2.74	—	400
2020-05-20	$2.77	—	400
2020-05-19	$2.60	—	0
2020-05-18	$2.60	—	0
2020-05-15	$2.60	—	0
2020-05-14	$2.60	—	0
2020-05-13	$2.60	—	0
2020-05-12	$2.60	—	0
2020-05-11	$2.60	—	400
2020-05-08	$2.48	—	0
2020-05-07	$2.48	—	0
2020-05-06	$2.48	—	400
2020-05-05	$2.45	—	0
2020-05-04	$2.45	—	0
2020-05-01	$2.45	—	0
2020-04-30	$2.45	—	0
2020-04-29	$2.45	—	0
2020-04-28	$2.45	—	0
2020-04-27	$2.45	—	0
2020-04-24	$2.45	—	7,908
2020-04-23	$2.41	—	0
2020-04-22	$2.41	—	600
2020-04-21	$2.46	—	0
2020-04-20	$2.46	—	0
2020-04-17	$2.46	—	0
2020-04-16	$2.46	—	0
2020-04-15	$2.46	—	0
2020-04-14	$2.46	—	0
2020-04-13	$2.46	—	0
2020-04-09	$2.46	—	0
2020-04-08	$2.46	—	22,520
2020-04-07	$2.68	—	0
2020-04-06	$2.68	—	0
2020-04-03	$2.68	—	0
2020-04-02	$2.68	—	0
2020-04-01	$2.68	—	0
2020-03-31	$2.68	—	0
2020-03-30	$2.68	—	3,912
2020-03-27	$2.80	$47,523.00	2,472
2020-03-26	$2.47	$41,842.50	0
2020-03-25	$2.47	$41,842.50	400
2020-03-24	$2.21	$37,520.00	0
2020-03-23	$2.21	$37,520.00	3,600
2020-03-20	$2.37	$40,190.50	0
2020-03-19	$2.37	$40,190.50	0
2020-03-18	$2.37	$40,190.50	0
2020-03-17	$2.37	$40,190.50	0
2020-03-16	$2.37	$40,190.50	1,600
2020-03-13	$2.91	$49,388.50	0
2020-03-12	$2.91	$49,388.50	0
2020-03-11	$2.91	$49,388.50	0
2020-03-10	$2.91	$49,388.50	0
2020-03-09	$2.91	$49,388.50	0
2020-03-06	$2.91	$49,388.50	0
2020-03-05	$2.91	$49,388.50	0
2020-03-04	$2.91	$49,388.50	0
2020-03-03	$2.91	$49,388.50	0
2020-03-02	$2.91	$49,388.50	0
2020-02-28	$2.91	$49,388.50	3,140
2020-02-27	$3.22	$54,645.50	0
2020-02-26	$3.22	$54,645.50	0
2020-02-25	$3.22	$54,645.50	0
2020-02-24	$3.22	$54,645.50	420
2020-02-21	$3.27	$55,531.00	0
2020-02-20	$3.27	$55,531.00	548
2020-02-19	$3.63	$61,512.50	0
2020-02-18	$3.63	$61,512.50	0
2020-02-14	$3.63	$61,512.50	0
2020-02-13	$3.63	$61,512.50	0
2020-02-12	$3.63	$61,512.50	0
2020-02-11	$3.63	$61,512.50	0
2020-02-10	$3.63	$61,512.50	0
2020-02-07	$3.63	$61,512.50	0
2020-02-06	$3.63	$61,512.50	0
2020-02-05	$3.63	$61,512.50	0
2020-02-04	$3.63	$61,512.50	0
2020-02-03	$3.63	$61,512.50	0
2020-01-31	$3.63	$61,512.50	0
2020-01-30	$3.63	$61,512.50	0
2020-01-29	$3.63	$61,512.50	0
2020-01-28	$3.63	$61,512.50	0
2020-01-27	$3.63	$61,512.50	0
2020-01-24	$3.63	$61,512.50	0
2020-01-23	$3.63	$61,512.50	1,600
2020-01-22	$3.69	$62,531.00	0
2020-01-21	$3.69	$62,531.00	0
2020-01-17	$3.69	$62,531.00	400
2020-01-16	$3.64	$61,768.00	1,900
2020-01-15	$3.68	$62,426.00	400
2020-01-14	$3.77	$63,889.00	0
2020-01-13	$3.77	$63,889.00	0
2020-01-10	$3.77	$63,889.00	0
2020-01-09	$3.77	$63,889.00	0
2020-01-08	$3.77	$63,889.00	0
2020-01-07	$3.77	$63,889.00	0
2020-01-06	$3.77	$63,889.00	1,468
2020-01-03	$3.79	$64,249.50	0
2020-01-02	$3.79	$64,249.50	400