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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.79$20.01762,300——
2012-12-28$18.32$19.51572,400——
2012-12-27$18.35$19.54580,950——
2012-12-26$18.25$19.44512,775——
2012-12-24$18.94$20.17134,550——
2012-12-21$19.09$20.331,078,875——
2012-12-20$19.07$20.31717,300——
2012-12-19$19.45$20.71764,550——
2012-12-18$19.73$21.02985,050——
2012-12-17$18.96$20.20419,400——
2012-12-14$18.58$19.79429,300——
2012-12-13$18.41$19.61459,450——
2012-12-12$18.70$19.92634,950——
2012-12-11$19.06$20.30993,375——
2012-12-10$18.85$20.07832,950——
2012-12-07$19.03$20.261,081,125——
2012-12-06$19.30$20.56773,550——
2012-12-05$19.48$20.74840,150——
2012-12-04$19.84$21.13400,275——
2012-12-03$19.96$21.25698,850——
2012-11-30$19.78$21.07819,675——
2012-11-29$19.99$21.29651,150——
2012-11-28$19.88$21.181,276,875——
2012-11-27$19.73$21.021,456,425——
2012-11-26$19.60$20.87522,675——
2012-11-23$19.41$20.67312,525——
2012-11-21$19.20$20.45281,475——
2012-11-20$19.24$20.49374,400——
2012-11-19$19.16$20.41672,300——
2012-11-16$18.70$19.92601,650——
2012-11-15$18.28$19.47563,400——
2012-11-14$18.27$19.46631,800——
2012-11-13$18.55$19.76495,000——
2012-11-12$18.44$19.63999,675——
2012-11-09$18.80$20.02950,400——
2012-11-08$18.38$19.57851,400——
2012-11-07$18.81$20.04470,250——
2012-11-06$19.16$20.41855,675——
2012-11-05$19.15$20.40550,125——
2012-11-02$19.08$20.321,113,525——
2012-11-01$19.99$21.292,631,375——
2012-10-31$19.08$20.321,281,825——
2012-10-26$18.78$20.001,214,100——
2012-10-25$19.34$20.60593,325——
2012-10-24$19.52$20.79393,300——
2012-10-23$19.82$21.11778,500——
2012-10-22$19.88$21.17645,750——
2012-10-19$19.79$21.08705,150——
2012-10-18$19.88$21.17492,300——
2012-10-17$19.87$21.16545,625——
2012-10-16$19.56$20.83310,050——
2012-10-15$19.13$20.37355,500——
2012-10-12$18.80$20.03344,925——
2012-10-11$18.91$20.14342,225——
2012-10-10$19.01$20.25307,125——
2012-10-09$19.02$20.25464,850——
2012-10-08$19.32$20.58447,525——
2012-10-05$19.50$20.77587,025——
2012-10-04$19.51$20.78693,450——
2012-10-03$19.04$20.271,086,975——
2012-10-02$19.50$20.771,289,925——
2012-10-01$18.84$20.061,168,425——
2012-09-28$19.43$20.691,328,625——
2012-09-27$19.08$20.321,781,775——
2012-09-26$18.73$19.95660,375——
2012-09-25$18.58$19.79829,800——
2012-09-24$18.77$19.99504,450——
2012-09-21$18.96$20.191,302,525——
2012-09-20$18.98$20.21698,625——
2012-09-19$19.32$20.58665,550——
2012-09-18$19.57$20.85579,825——
2012-09-17$19.77$21.06323,100——
2012-09-14$19.89$21.19500,400——
2012-09-13$19.69$20.97698,850——
2012-09-12$19.46$20.73922,050——
2012-09-11$19.73$21.02573,525——
2012-09-10$19.87$21.16841,950——
2012-09-07$20.02$21.32702,225——
2012-09-06$19.90$21.20954,000——
2012-09-05$19.33$20.59992,250——
2012-09-04$19.49$20.761,014,975——
2012-08-31$19.08$20.32999,450——
2012-08-30$18.92$20.15600,975——
2012-08-29$18.93$20.16817,650——
2012-08-28$18.82$20.04728,550——
2012-08-27$18.81$20.03788,850——
2012-08-24$19.02$20.26771,975——
2012-08-23$18.63$19.84645,750——
2012-08-22$19.14$20.391,026,675——
2012-08-21$18.94$20.17943,200——
2012-08-20$18.55$19.75605,700——
2012-08-17$18.96$20.20799,425——
2012-08-16$18.38$19.58347,850——
2012-08-15$18.20$19.38706,500——
2012-08-14$18.00$19.17600,075——
2012-08-13$18.04$19.22658,125——
2012-08-10$18.10$19.27770,625——
2012-08-09$18.05$19.23959,850——
2012-08-08$18.01$19.18903,600——
2012-08-07$18.33$19.53821,700——
2012-08-06$17.92$19.08544,275——
2012-08-03$17.78$18.93839,250——
2012-08-02$17.32$18.441,001,250——
2012-08-01$17.52$18.651,561,050——
2012-07-31$17.97$19.141,323,675——
2012-07-30$17.75$18.911,276,425——
2012-07-27$17.78$18.942,455,425——
2012-07-26$17.22$18.345,097,600——
2012-07-25$14.57$15.521,213,425——
2012-07-24$14.58$15.531,260,450——
2012-07-23$14.85$15.81869,400——
2012-07-20$15.19$16.18947,475——
2012-07-19$15.39$16.39747,900——
2012-07-18$14.98$15.951,370,025——
2012-07-17$14.57$15.521,668,375——
2012-07-16$14.84$15.811,495,575——
2012-07-13$15.46$16.46806,625——
2012-07-12$15.00$15.98631,125——
2012-07-11$15.14$16.131,869,975——
2012-07-10$15.21$16.202,225,025——
2012-07-09$15.03$16.012,198,925——
2012-07-06$14.98$15.961,783,575——
2012-07-05$14.88$15.842,469,825——
2012-07-03$14.17$15.091,153,125——
2012-07-02$14.08$15.002,589,300——
2012-06-29$14.11$15.032,562,525——
2012-06-28$14.32$15.251,742,850——
2012-06-27$14.89$15.862,675,700——
2012-06-26$15.44$16.453,125,925——
2012-06-25$15.80$16.83646,875——
2012-06-22$16.11$17.161,579,725——
2012-06-21$16.21$17.261,403,775——
2012-06-20$16.42$17.491,378,125——
2012-06-19$16.22$17.272,076,075——
2012-06-18$15.98$17.023,945,375——
2012-06-15$16.92$18.022,062,575——
2012-06-14$16.62$17.701,060,875——
2012-06-13$16.82$17.92697,950——
2012-06-12$17.33$18.46726,075——
2012-06-11$17.04$18.151,167,525——
2012-06-08$17.53$18.671,287,900——
2012-06-07$17.61$18.76958,500——
2012-06-06$17.96$19.13805,275——
2012-06-05$17.37$18.501,556,100——
2012-06-04$17.26$18.38768,600——
2012-06-01$17.33$18.461,236,150——
2012-05-31$18.02$19.19986,850——
2012-05-30$18.03$19.20771,075——
2012-05-29$18.22$19.41426,150——
2012-05-25$17.84$19.00477,450——
2012-05-24$17.84$19.00492,750——
2012-05-23$17.84$19.00787,500——
2012-05-22$17.65$18.801,071,900——
2012-05-21$17.83$18.99766,350——
2012-05-18$17.31$18.431,182,825——
2012-05-17$17.30$18.421,138,500——
2012-05-16$18.04$19.21660,825——
2012-05-15$18.00$19.18879,750——
2012-05-14$17.77$18.93714,150——
2012-05-11$17.92$19.09852,075——
2012-05-10$18.08$19.26551,250——
2012-05-09$18.08$19.26742,950——
2012-05-08$18.26$19.451,870,200——
2012-05-07$18.73$19.951,066,950——
2012-05-04$18.94$20.17805,275——
2012-05-03$19.39$20.652,187,225——
2012-05-02$19.68$20.951,408,725——
2012-05-01$19.20$20.451,607,400——
2012-04-30$19.20$20.45796,050——
2012-04-27$19.20$20.441,807,875——
2012-04-26$19.59$20.861,426,275——
2012-04-25$19.11$20.351,120,950——
2012-04-24$18.45$19.65983,475——
2012-04-23$18.92$20.15602,100——
2012-04-20$19.03$20.26701,550——
2012-04-19$18.74$19.96458,775——
2012-04-18$19.11$20.35495,000——
2012-04-17$19.18$20.42481,050——
2012-04-16$18.77$19.99394,425——
2012-04-13$18.91$20.14461,925——
2012-04-12$18.91$20.14316,125——
2012-04-11$18.74$19.96459,000——
2012-04-10$18.44$19.641,055,025——
2012-04-09$19.07$20.31505,575——
2012-04-05$19.30$20.55308,475——
2012-04-04$19.24$20.49572,175——
2012-04-03$19.37$20.63676,350——
2012-04-02$19.31$20.56521,325——
2012-03-30$19.00$20.24627,075——
2012-03-29$19.14$20.38578,250——
2012-03-28$19.33$20.59610,200——
2012-03-27$19.56$20.83758,700——
2012-03-26$20.04$21.34547,875——
2012-03-23$19.41$20.68984,150——
2012-03-22$19.39$20.65721,800——
2012-03-21$19.46$20.72652,500——
2012-03-20$19.51$20.77287,325——
2012-03-19$19.51$20.78562,725——
2012-03-16$19.44$20.70693,675——
2012-03-15$19.62$20.90355,050——
2012-03-14$19.37$20.63429,525——
2012-03-13$19.63$20.91534,375——
2012-03-12$19.32$20.58339,750——
2012-03-09$19.36$20.61369,450——
2012-03-08$19.05$20.29520,425——
2012-03-07$18.84$20.06643,725——
2012-03-06$18.71$19.93932,850——
2012-03-05$19.44$20.70833,850——
2012-03-02$19.35$20.601,717,875——
2012-03-01$19.99$21.292,277,675——
2012-02-29$19.19$20.441,015,200——
2012-02-28$19.20$20.44787,950——
2012-02-27$19.28$20.53897,300——
2012-02-24$19.01$20.25908,325——
2012-02-23$18.98$20.22554,175——
2012-02-22$18.78$20.00774,450——
2012-02-21$18.76$19.972,310,975——
2012-02-17$19.21$20.461,232,775——
2012-02-16$19.33$20.591,061,100——
2012-02-15$18.77$19.991,382,400——
2012-02-14$19.25$20.503,602,700——
2012-02-13$17.84$19.001,103,175——
2012-02-10$17.80$18.96811,350——
2012-02-09$17.99$19.161,464,075——
2012-02-08$18.23$19.411,465,425——
2012-02-07$18.19$19.37879,075——
2012-02-06$18.37$19.56754,200——
2012-02-03$18.18$19.361,121,850——
2012-02-02$18.04$19.221,102,050——
2012-02-01$18.27$19.45917,100——
2012-01-31$18.28$19.471,438,875——
2012-01-30$18.10$19.27674,550——
2012-01-27$18.11$19.29437,400——
2012-01-26$17.98$19.15988,875——
2012-01-25$17.99$19.16991,575——
2012-01-24$17.47$18.61944,325——
2012-01-23$17.19$18.31889,200——
2012-01-20$17.33$18.46876,600——
2012-01-19$17.45$18.581,386,675——
2012-01-18$16.84$17.93876,600——
2012-01-17$16.84$17.94864,225——
2012-01-13$16.67$17.751,349,550——
2012-01-12$16.30$17.36780,300——
2012-01-11$16.27$17.321,595,700——
2012-01-10$15.69$16.71873,000——
2012-01-09$15.26$16.25732,600——
2012-01-06$15.27$16.26714,375——
2012-01-05$15.71$16.73874,350——
2012-01-04$15.75$16.78631,125——
2012-01-03$15.54$16.55672,975——