NASDAQ:SHOO | Historical Stock Price | STEVEN MADDEN, LTD.

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
1993-12-13 to 2026-09-04
Data captured

Stock Price Chart

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

$0.23$0.72$2.21$6.79$20.85$64.021993-12-132026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.48$2.48198,956——
2004-12-30$2.49$2.49217,941——
2004-12-29$2.48$2.48185,288——
2004-12-28$2.48$2.48258,947——
2004-12-27$2.43$2.43213,384——
2004-12-23$2.43$2.43123,019——
2004-12-22$2.49$2.4941,006——
2004-12-21$2.46$2.4685,050——
2004-12-20$2.46$2.46251,353——
2004-12-17$2.48$2.48185,288——
2004-12-16$2.47$2.47237,684——
2004-12-15$2.55$2.55705,459——
2004-12-14$2.57$2.57183,009——
2004-12-13$2.54$2.54755,578——
2004-12-10$2.49$2.49198,197——
2004-12-09$2.47$2.47451,828——
2004-12-08$2.49$2.49167,063——
2004-12-07$2.44$2.44257,428——
2004-12-06$2.41$2.41173,138——
2004-12-03$2.40$2.40154,153——
2004-12-02$2.50$2.50200,475——
2004-12-01$2.51$2.51338,681——
2004-11-30$2.48$2.48378,928——
2004-11-29$2.48$2.48341,719——
2004-11-26$2.42$2.42119,981——
2004-11-24$2.34$2.34273,375——
2004-11-23$2.30$2.30347,794——
2004-11-22$2.34$2.34248,316——
2004-11-19$2.28$2.28197,438——
2004-11-18$2.32$2.32205,031——
2004-11-17$2.30$2.30190,603——
2004-11-16$2.28$2.28243,759——
2004-11-15$2.33$2.33237,684——
2004-11-12$2.32$2.32823,922——
2004-11-11$2.25$2.25526,247——
2004-11-10$2.22$2.22938,588——
2004-11-09$2.23$2.23665,213——
2004-11-08$2.20$2.20370,575——
2004-11-05$2.20$2.20427,528——
2004-11-04$2.21$2.21721,406——
2004-11-03$2.28$2.28682,678——
2004-11-02$2.22$2.22771,525——
2004-11-01$2.19$2.19370,575——
2004-10-29$2.11$2.11599,906——
2004-10-28$2.10$2.10577,125——
2004-10-27$2.13$2.13729,759——
2004-10-26$2.11$2.113,448,322——
2004-10-25$2.30$2.30164,784——
2004-10-22$2.26$2.26940,866——
2004-10-21$2.25$2.25648,506——
2004-10-20$2.26$2.261,312,959——
2004-10-19$2.23$2.23258,188——
2004-10-18$2.24$2.24484,481——
2004-10-15$2.25$2.25249,834——
2004-10-14$2.22$2.22753,300——
2004-10-13$2.20$2.20153,394——
2004-10-12$2.23$2.23153,394——
2004-10-11$2.22$2.22344,756——
2004-10-08$2.21$2.21276,413——
2004-10-07$2.28$2.28977,316——
2004-10-06$2.31$2.31278,691——
2004-10-05$2.27$2.27536,119——
2004-10-04$2.34$2.34347,034——
2004-10-01$2.34$2.34195,159——
2004-09-30$2.32$2.32205,791——
2004-09-29$2.34$2.34138,966——
2004-09-28$2.35$2.35351,591——
2004-09-27$2.36$2.36120,741——
2004-09-24$2.38$2.38571,809——
2004-09-23$2.39$2.39129,853——
2004-09-22$2.44$2.44104,794——
2004-09-21$2.43$2.4380,494——
2004-09-20$2.38$2.38214,903——
2004-09-17$2.39$2.39514,097——
2004-09-16$2.44$2.44173,897——
2004-09-15$2.45$2.45275,653——
2004-09-14$2.48$2.48100,238——
2004-09-13$2.47$2.47127,575——
2004-09-10$2.47$2.4755,434——
2004-09-09$2.43$2.43217,941——
2004-09-08$2.37$2.37107,072——
2004-09-07$2.41$2.41123,019——
2004-09-03$2.39$2.39141,244——
2004-09-02$2.40$2.40113,147——
2004-09-01$2.37$2.37278,691——
2004-08-31$2.40$2.40173,138——
2004-08-30$2.39$2.3993,403——
2004-08-27$2.40$2.40113,147——
2004-08-26$2.38$2.38124,538——
2004-08-25$2.43$2.43182,250——
2004-08-24$2.37$2.37184,528——
2004-08-23$2.37$2.37150,356——
2004-08-20$2.40$2.40132,131——
2004-08-19$2.41$2.4190,366——
2004-08-18$2.40$2.40381,206——
2004-08-17$2.40$2.40392,597——
2004-08-16$2.44$2.44328,809——
2004-08-13$2.43$2.43192,881——
2004-08-12$2.42$2.42864,928——
2004-08-11$2.46$2.46166,303——
2004-08-10$2.49$2.49192,122——
2004-08-09$2.43$2.43350,072——
2004-08-06$2.42$2.42402,469——
2004-08-05$2.47$2.47274,894——
2004-08-04$2.48$2.48296,156——
2004-08-03$2.49$2.49214,903——
2004-08-02$2.51$2.51494,353——
2004-07-30$2.48$2.481,009,209——
2004-07-29$2.32$2.32792,788——
2004-07-28$2.33$2.33523,969——
2004-07-27$2.30$2.30322,734——
2004-07-26$2.26$2.26272,616——
2004-07-23$2.24$2.24205,791——
2004-07-22$2.25$2.252,178,647——
2004-07-21$2.46$2.46160,228——
2004-07-20$2.50$2.50309,066——
2004-07-19$2.45$2.451,506,600——
2004-07-16$2.49$2.491,652,400——
2004-07-15$2.59$2.592,215,097——
2004-07-14$2.60$2.60477,647——
2004-07-13$2.63$2.63319,697——
2004-07-12$2.59$2.5987,328——
2004-07-09$2.57$2.5750,119——
2004-07-08$2.53$2.53209,588——
2004-07-07$2.57$2.5798,719——
2004-07-06$2.58$2.58219,459——
2004-07-02$2.60$2.60141,244——
2004-07-01$2.57$2.57508,022——
2004-06-30$2.63$2.63199,716——
2004-06-29$2.61$2.61100,238——
2004-06-28$2.57$2.57152,634——
2004-06-25$2.57$2.57615,094——
2004-06-24$2.57$2.5794,163——
2004-06-23$2.56$2.56162,506——
2004-06-22$2.59$2.59169,341——
2004-06-21$2.56$2.56186,806——
2004-06-18$2.55$2.55306,028——
2004-06-17$2.59$2.591,629,619——
2004-06-16$2.58$2.58210,347——
2004-06-15$2.52$2.52115,425——
2004-06-14$2.54$2.54166,303——
2004-06-10$2.59$2.59216,422——
2004-06-09$2.57$2.57298,434——
2004-06-08$2.56$2.56473,850——
2004-06-07$2.53$2.5397,200——
2004-06-04$2.49$2.49102,516——
2004-06-03$2.49$2.49180,731——
2004-06-02$2.53$2.53298,434——
2004-06-01$2.53$2.53223,256——
2004-05-28$2.55$2.55206,550——
2004-05-27$2.52$2.52747,984——
2004-05-26$2.53$2.53305,269——
2004-05-25$2.51$2.51646,228——
2004-05-24$2.52$2.52277,931——
2004-05-21$2.51$2.51176,934——
2004-05-20$2.50$2.50318,938——
2004-05-19$2.50$2.50412,341——
2004-05-18$2.44$2.44299,953——
2004-05-17$2.44$2.44169,341——
2004-05-14$2.44$2.44297,675——
2004-05-13$2.40$2.40186,047——
2004-05-12$2.49$2.49388,800——
2004-05-11$2.45$2.45485,241——
2004-05-10$2.48$2.481,262,841——
2004-05-07$2.46$2.46350,831——
2004-05-06$2.55$2.55236,925——
2004-05-05$2.55$2.55366,019——
2004-05-04$2.53$2.531,049,456——
2004-05-03$2.54$2.54416,138——
2004-04-30$2.52$2.52457,144——
2004-04-29$2.57$2.57209,588——
2004-04-28$2.59$2.59294,638——
2004-04-27$2.64$2.64722,925——
2004-04-26$2.66$2.66861,891——
2004-04-23$2.64$2.64176,934——
2004-04-22$2.70$2.70241,481——
2004-04-21$2.70$2.70241,481——
2004-04-20$2.69$2.69403,988——
2004-04-19$2.68$2.68492,834——
2004-04-16$2.63$2.63409,303——
2004-04-15$2.60$2.60121,500——
2004-04-14$2.57$2.57671,288——
2004-04-13$2.60$2.60158,709——
2004-04-12$2.66$2.66173,897——
2004-04-08$2.60$2.60255,909——
2004-04-07$2.68$2.68325,772——
2004-04-06$2.62$2.62614,334——
2004-04-05$2.63$2.63198,197——
2004-04-02$2.59$2.59195,919——
2004-04-01$2.62$2.62656,859——
2004-03-31$2.63$2.63293,119——
2004-03-30$2.59$2.59439,678——
2004-03-29$2.54$2.54261,984——
2004-03-26$2.53$2.53139,725——
2004-03-25$2.52$2.52195,159——
2004-03-24$2.51$2.51170,100——
2004-03-23$2.49$2.49211,106——
2004-03-22$2.50$2.50220,219——
2004-03-19$2.57$2.571,012,247——
2004-03-18$2.51$2.51307,547——
2004-03-17$2.57$2.57353,869——
2004-03-16$2.57$2.571,618,228——
2004-03-15$2.54$2.54403,988——
2004-03-12$2.60$2.60326,531——
2004-03-11$2.55$2.55695,588——
2004-03-10$2.57$2.57159,469——
2004-03-09$2.58$2.581,582,538——
2004-03-08$2.53$2.53814,809——
2004-03-05$2.58$2.58148,838——
2004-03-04$2.56$2.56210,347——
2004-03-03$2.56$2.56307,547——
2004-03-02$2.53$2.53710,775——
2004-03-01$2.61$2.61496,631——
2004-02-27$2.52$2.52293,878——
2004-02-26$2.63$2.631,343,334——
2004-02-25$2.69$2.69612,816——
2004-02-24$2.62$2.62353,109——
2004-02-23$2.50$2.50267,300——
2004-02-20$2.55$2.551,215,759——
2004-02-19$2.50$2.501,057,809——
2004-02-18$2.62$2.62655,341——
2004-02-17$2.55$2.55683,438——
2004-02-13$2.64$2.64489,038——
2004-02-12$2.69$2.691,300,809——
2004-02-11$2.85$2.852,328,244——
2004-02-10$2.67$2.671,921,978——
2004-02-09$2.41$2.411,312,200——
2004-02-06$2.43$2.43478,406——
2004-02-05$2.38$2.38392,597——
2004-02-04$2.40$2.40249,075——
2004-02-03$2.43$2.43984,909——
2004-02-02$2.46$2.46848,222——
2004-01-30$2.45$2.451,272,713——
2004-01-29$2.49$2.49921,881——
2004-01-28$2.43$2.43626,484——
2004-01-27$2.49$2.49510,300——
2004-01-26$2.49$2.491,132,988——
2004-01-23$2.41$2.418,219,475——
2004-01-22$2.63$2.63341,719——
2004-01-21$2.66$2.66662,175——
2004-01-20$2.58$2.581,297,772——
2004-01-16$2.65$2.651,188,422——
2004-01-15$2.75$2.75135,169——
2004-01-14$2.75$2.75222,497——
2004-01-13$2.77$2.77329,569——
2004-01-12$2.77$2.77449,550——
2004-01-09$2.77$2.77353,869——
2004-01-08$2.80$2.80383,484——
2004-01-07$2.78$2.78581,681——
2004-01-06$2.74$2.74486,000——
2004-01-05$2.71$2.71309,825——
2004-01-02$2.73$2.73222,497——