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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$43.01$47.32337,500——
2019-12-30$42.93$47.23497,900——
2019-12-27$42.65$46.92277,600——
2019-12-26$42.82$47.11495,300——
2019-12-24$43.37$47.71246,100——
2019-12-23$43.32$47.66749,300——
2019-12-20$43.53$47.892,092,000——
2019-12-19$42.88$47.18433,600——
2019-12-18$43.14$47.46669,900——
2019-12-17$42.42$46.67448,700——
2019-12-16$42.45$46.70783,100——
2019-12-13$42.32$46.56409,400——
2019-12-12$42.65$46.76488,300——
2019-12-11$42.12$46.18372,900——
2019-12-10$42.21$46.28456,900——
2019-12-09$42.87$47.00550,600——
2019-12-06$42.87$47.00583,200——
2019-12-05$42.29$46.36587,500——
2019-12-04$41.96$46.00807,200——
2019-12-03$41.20$45.17540,900——
2019-12-02$41.91$45.95444,700——
2019-11-29$42.47$46.56289,900——
2019-11-27$43.00$47.14470,700——
2019-11-26$43.29$47.46593,300——
2019-11-25$43.00$47.14574,200——
2019-11-22$42.61$46.71315,000——
2019-11-21$42.29$46.36447,300——
2019-11-20$42.92$47.05498,000——
2019-11-19$43.44$47.62542,700——
2019-11-18$44.28$48.54470,500——
2019-11-15$44.24$48.50398,300——
2019-11-14$43.72$47.93393,700——
2019-11-13$43.50$47.69676,300——
2019-11-12$43.18$47.34369,200——
2019-11-11$43.33$47.50617,800——
2019-11-08$43.18$47.34993,000——
2019-11-07$43.03$47.17861,500——
2019-11-06$42.55$46.65814,100——
2019-11-05$42.76$46.881,291,000——
2019-11-04$41.69$45.70688,900——
2019-11-01$41.32$45.30792,000——
2019-10-31$41.18$45.15825,300——
2019-10-30$41.12$45.081,147,700——
2019-10-29$40.88$44.822,712,800——
2019-10-28$35.86$39.31802,600——
2019-10-25$35.94$39.40582,600——
2019-10-24$35.94$39.40425,200——
2019-10-23$35.88$39.34585,200——
2019-10-22$36.72$40.26448,600——
2019-10-21$36.23$39.72420,600——
2019-10-18$36.24$39.73554,600——
2019-10-17$36.10$39.58471,200——
2019-10-16$36.00$39.47374,700——
2019-10-15$36.10$39.58485,600——
2019-10-14$35.81$39.26299,300——
2019-10-11$35.74$39.18966,400——
2019-10-10$34.34$37.65816,900——
2019-10-09$33.74$36.99715,400——
2019-10-08$33.47$36.69729,900——
2019-10-07$34.21$37.50540,500——
2019-10-04$34.43$37.75488,300——
2019-10-03$34.35$37.66571,300——
2019-10-02$34.30$37.60600,000——
2019-10-01$34.97$38.34557,200——
2019-09-30$35.79$39.24542,200——
2019-09-27$35.59$39.02529,600——
2019-09-26$35.67$39.11363,500——
2019-09-25$35.83$39.28489,800——
2019-09-24$34.94$38.30558,400——
2019-09-23$35.04$38.41443,100——
2019-09-20$34.36$37.671,049,700——
2019-09-19$35.00$38.37682,800——
2019-09-18$34.49$37.81659,600——
2019-09-17$35.04$38.41451,700——
2019-09-16$35.48$38.90530,000——
2019-09-13$35.85$39.15569,200——
2019-09-12$36.11$39.43678,000——
2019-09-11$36.23$39.56827,700——
2019-09-10$35.90$39.20818,300——
2019-09-09$36.19$39.521,140,700——
2019-09-06$34.68$37.87434,600——
2019-09-05$34.77$37.97649,400——
2019-09-04$33.24$36.30493,700——
2019-09-03$32.65$35.65522,300——
2019-08-30$33.22$36.28513,000——
2019-08-29$33.19$36.24711,400——
2019-08-28$31.90$34.84448,300——
2019-08-27$31.19$34.06610,800——
2019-08-26$30.88$33.72591,300——
2019-08-23$30.01$32.77908,200——
2019-08-22$32.15$35.11687,400——
2019-08-21$31.27$34.15610,800——
2019-08-20$30.45$33.25599,600——
2019-08-19$30.60$33.42609,800——
2019-08-16$30.14$32.91568,500——
2019-08-15$29.37$32.07641,000——
2019-08-14$30.12$32.89940,700——
2019-08-13$30.28$33.071,079,500——
2019-08-12$29.28$31.97532,000——
2019-08-09$30.12$32.89501,800——
2019-08-08$31.06$33.92610,600——
2019-08-07$30.23$33.01579,800——
2019-08-06$30.55$33.36630,800——
2019-08-05$29.49$32.201,078,000——
2019-08-02$30.68$33.50912,200——
2019-08-01$31.27$34.151,447,700——
2019-07-31$34.51$37.69879,100——
2019-07-30$34.29$37.45917,800——
2019-07-29$33.73$36.83687,500——
2019-07-26$34.13$37.27417,300——
2019-07-25$34.01$37.14594,700——
2019-07-24$34.24$37.39538,300——
2019-07-23$34.02$37.15555,400——
2019-07-22$33.51$36.59892,500——
2019-07-19$33.51$36.59710,900——
2019-07-18$33.02$36.06443,400——
2019-07-17$32.97$36.00655,500——
2019-07-16$33.39$36.46397,600——
2019-07-15$33.01$36.05592,900——
2019-07-12$32.90$35.93513,500——
2019-07-11$32.05$35.00677,800——
2019-07-10$32.23$35.20531,100——
2019-07-09$32.27$35.24412,200——
2019-07-08$32.95$35.98426,700——
2019-07-05$33.60$36.69273,500——
2019-07-03$33.46$36.54373,200——
2019-07-02$33.24$36.30458,200——
2019-07-01$33.92$37.04514,500——
2019-06-28$33.95$37.07952,500——
2019-06-27$33.37$36.44578,200——
2019-06-26$32.29$35.26545,900——
2019-06-25$31.66$34.57508,600——
2019-06-24$32.10$35.05355,200——
2019-06-21$32.12$35.08687,900——
2019-06-20$31.80$34.73315,900——
2019-06-19$31.66$34.57854,200——
2019-06-18$32.52$35.511,108,000——
2019-06-17$31.89$34.82668,800——
2019-06-14$33.23$36.14578,100——
2019-06-13$33.18$36.08538,000——
2019-06-12$32.46$35.30323,500——
2019-06-11$32.64$35.49473,000——
2019-06-10$32.41$35.24516,100——
2019-06-07$31.85$34.63388,000——
2019-06-06$31.27$34.00715,900——
2019-06-05$32.18$34.99699,400——
2019-06-04$31.79$34.57524,400——
2019-06-03$30.91$33.61868,700——
2019-05-31$30.26$32.91722,800——
2019-05-30$30.58$33.25424,600——
2019-05-29$30.37$33.03519,600——
2019-05-28$30.27$32.92505,000——
2019-05-24$30.71$33.39415,200——
2019-05-23$30.29$32.94632,400——
2019-05-22$31.29$34.03524,300——
2019-05-21$31.49$34.24536,700——
2019-05-20$30.79$33.48676,500——
2019-05-17$31.51$34.26567,800——
2019-05-16$31.86$34.65401,500——
2019-05-15$31.72$34.49484,000——
2019-05-14$31.87$34.661,032,200——
2019-05-13$31.77$34.55702,100——
2019-05-10$33.12$36.02497,400——
2019-05-09$33.44$36.36491,400——
2019-05-08$33.63$36.57596,100——
2019-05-07$33.51$36.441,090,800——
2019-05-06$35.24$38.32733,700——
2019-05-03$36.70$39.91351,500——
2019-05-02$36.37$39.55470,500——
2019-05-01$35.47$38.57749,800——
2019-04-30$36.35$39.53662,100——
2019-04-29$36.21$39.38653,100——
2019-04-26$35.83$38.96612,600——
2019-04-25$35.01$38.071,167,400——
2019-04-24$34.00$36.97666,500——
2019-04-23$33.31$36.22537,600——
2019-04-22$32.57$35.42364,800——
2019-04-18$33.52$36.45465,200——
2019-04-17$33.62$36.56479,700——
2019-04-16$33.75$36.70364,600——
2019-04-15$33.61$36.55422,200——
2019-04-12$33.29$36.20472,400——
2019-04-11$32.94$35.82427,300——
2019-04-10$33.16$36.06480,100——
2019-04-09$32.96$35.84520,300——
2019-04-08$33.65$36.59475,800——
2019-04-05$34.26$37.26341,500——
2019-04-04$34.42$37.43354,000——
2019-04-03$33.77$36.72287,100——
2019-04-02$33.86$36.82431,100——
2019-04-01$34.20$37.19297,400——
2019-03-29$33.84$36.80561,800——
2019-03-28$34.01$36.98491,700——
2019-03-27$33.54$36.47408,700——
2019-03-26$33.15$36.05443,800——
2019-03-25$32.74$35.60494,700——
2019-03-22$32.17$34.98613,200——
2019-03-21$33.29$36.20496,300——
2019-03-20$33.03$35.92558,400——
2019-03-19$33.00$35.88617,400——
2019-03-18$33.11$36.00590,400——
2019-03-15$32.57$35.271,344,300——
2019-03-14$32.77$35.48667,700——
2019-03-13$32.62$35.32470,700——
2019-03-12$32.41$35.09380,300——
2019-03-11$32.44$35.12588,700——
2019-03-08$32.13$34.79328,300——
2019-03-07$32.44$35.12416,700——
2019-03-06$32.50$35.19527,100——
2019-03-05$32.79$35.50577,700——
2019-03-04$33.06$35.80447,700——
2019-03-01$33.50$36.27568,600——
2019-02-28$32.99$35.72982,900——
2019-02-27$33.97$36.781,541,500——
2019-02-26$32.78$35.49935,200——
2019-02-25$33.16$35.90690,200——
2019-02-22$32.66$35.36601,600——
2019-02-21$32.56$35.25614,300——
2019-02-20$32.63$35.331,105,500——
2019-02-19$33.71$36.501,192,700——
2019-02-15$34.41$37.26856,000——
2019-02-14$34.35$37.19912,400——
2019-02-13$34.62$37.48632,100——
2019-02-12$34.38$37.22490,200——
2019-02-11$33.92$36.73493,300——
2019-02-08$33.56$36.34356,200——
2019-02-07$33.98$36.79423,200——
2019-02-06$33.90$36.71298,300——
2019-02-05$33.92$36.73506,000——
2019-02-04$33.69$36.48575,400——
2019-02-01$32.95$35.68503,300——
2019-01-31$32.65$35.35434,100——
2019-01-30$32.55$35.24367,700——
2019-01-29$32.04$34.69394,200——
2019-01-28$32.40$35.08310,000——
2019-01-25$32.40$35.08341,000——
2019-01-24$32.06$34.71352,600——
2019-01-23$31.85$34.49383,300——
2019-01-22$31.88$34.52313,300——
2019-01-18$32.16$34.82477,600——
2019-01-17$31.83$34.46498,100——
2019-01-16$31.19$33.77293,600——
2019-01-15$31.12$33.70374,900——
2019-01-14$31.09$33.66348,100——
2019-01-11$30.96$33.52801,400——
2019-01-10$31.27$33.86739,900——
2019-01-09$32.31$34.98391,300——
2019-01-08$32.48$35.17425,800——
2019-01-07$31.73$34.36396,100——
2019-01-04$31.00$33.57488,300——
2019-01-03$30.05$32.54365,500——
2019-01-02$30.48$33.00652,100——