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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.32$39.07702,700——
2020-12-30$34.76$38.45410,300——
2020-12-29$34.00$37.61425,400——
2020-12-28$35.00$38.72617,900——
2020-12-24$34.64$38.32233,300——
2020-12-23$34.97$38.68328,000——
2020-12-22$34.47$38.13438,400——
2020-12-21$34.15$37.78429,800——
2020-12-18$33.96$37.562,525,500——
2020-12-17$35.16$38.89840,400——
2020-12-16$34.03$37.64528,400——
2020-12-15$33.86$37.45450,600——
2020-12-14$33.22$36.75730,000——
2020-12-11$32.81$36.29683,100——
2020-12-10$32.98$36.48796,000——
2020-12-09$34.40$38.05656,300——
2020-12-08$34.32$37.96646,300——
2020-12-07$34.16$37.79482,000——
2020-12-04$33.88$37.48568,600——
2020-12-03$32.86$36.35428,200——
2020-12-02$32.23$35.65396,500——
2020-12-01$32.10$35.511,456,600——
2020-11-30$31.47$34.811,307,700——
2020-11-27$33.41$36.96340,200——
2020-11-25$33.10$36.61879,500——
2020-11-24$34.70$38.38926,400——
2020-11-23$33.27$36.80891,000——
2020-11-20$31.26$34.58906,700——
2020-11-19$30.41$33.64930,900——
2020-11-18$30.75$34.011,284,900——
2020-11-17$30.20$33.411,048,900——
2020-11-16$29.59$32.731,304,300——
2020-11-13$27.79$30.74653,300——
2020-11-12$27.61$30.54792,200——
2020-11-11$28.00$30.97858,600——
2020-11-10$28.70$31.751,116,400——
2020-11-09$29.10$32.191,556,200——
2020-11-06$25.74$28.47753,500——
2020-11-05$25.86$28.61494,900——
2020-11-04$25.05$27.71616,300——
2020-11-03$25.12$27.79715,300——
2020-11-02$24.23$26.801,381,800——
2020-10-30$24.01$26.56971,300——
2020-10-29$23.86$26.391,202,900——
2020-10-28$24.61$27.222,348,500——
2020-10-27$25.36$28.052,014,700——
2020-10-26$23.15$25.61939,900——
2020-10-23$22.68$25.09860,800——
2020-10-22$23.45$25.94878,500——
2020-10-21$23.00$25.44851,300——
2020-10-20$22.29$24.66988,400——
2020-10-19$22.66$25.071,044,800——
2020-10-16$22.57$24.971,011,100——
2020-10-15$22.79$25.212,474,900——
2020-10-14$21.05$23.28671,100——
2020-10-13$20.79$23.00659,600——
2020-10-12$21.21$23.46955,400——
2020-10-09$21.00$23.23853,800——
2020-10-08$21.45$23.73643,900——
2020-10-07$20.90$23.121,079,400——
2020-10-06$19.94$22.06775,600——
2020-10-05$20.29$22.44980,500——
2020-10-02$20.33$22.49707,500——
2020-10-01$19.84$21.95475,200——
2020-09-30$19.50$21.57776,800——
2020-09-29$19.12$21.15943,000——
2020-09-28$19.61$21.69540,600——
2020-09-25$19.97$22.09556,300——
2020-09-24$20.14$22.28891,300——
2020-09-23$19.81$21.91720,300——
2020-09-22$19.83$21.93533,100——
2020-09-21$19.63$21.71840,700——
2020-09-18$20.20$22.341,323,600——
2020-09-17$20.60$22.79552,400——
2020-09-16$21.04$23.27807,500——
2020-09-15$20.71$22.91634,400——
2020-09-14$20.83$23.04765,400——
2020-09-11$19.92$22.03594,700——
2020-09-10$20.27$22.42803,000——
2020-09-09$20.53$22.71602,100——
2020-09-08$21.08$23.32565,100——
2020-09-04$21.48$23.76512,300——
2020-09-03$21.44$23.72657,300——
2020-09-02$21.67$23.97703,400——
2020-09-01$21.28$23.54739,000——
2020-08-31$21.16$23.411,310,100——
2020-08-28$21.12$23.36679,600——
2020-08-27$20.83$23.04756,600——
2020-08-26$20.15$22.29599,900——
2020-08-25$20.42$22.59891,700——
2020-08-24$20.84$23.05856,300——
2020-08-21$20.10$22.231,188,200——
2020-08-20$20.32$22.481,463,200——
2020-08-19$20.41$22.581,811,000——
2020-08-18$21.47$23.75955,200——
2020-08-17$22.33$24.70664,500——
2020-08-14$22.73$25.14531,400——
2020-08-13$22.89$25.32437,200——
2020-08-12$22.79$25.21512,800——
2020-08-11$22.97$25.41767,200——
2020-08-10$22.42$24.80571,400——
2020-08-07$21.95$24.28623,400——
2020-08-06$21.42$23.69711,600——
2020-08-05$21.88$24.20855,000——
2020-08-04$20.95$23.17952,100——
2020-08-03$20.91$23.131,260,600——
2020-07-31$21.18$23.431,330,300——
2020-07-30$22.41$24.791,003,100——
2020-07-29$22.69$25.101,232,400——
2020-07-28$22.08$24.42629,800——
2020-07-27$22.34$24.711,181,900——
2020-07-24$22.52$24.91551,700——
2020-07-23$23.00$25.44583,300——
2020-07-22$22.63$25.03644,100——
2020-07-21$22.34$24.711,158,700——
2020-07-20$21.78$24.09715,800——
2020-07-17$22.36$24.73593,300——
2020-07-16$23.30$25.77317,500——
2020-07-15$23.49$25.98851,000——
2020-07-14$22.01$24.35528,400——
2020-07-13$22.18$24.53590,200——
2020-07-10$22.40$24.78531,200——
2020-07-09$22.02$24.36868,100——
2020-07-08$22.72$25.13580,700——
2020-07-07$22.62$25.02571,500——
2020-07-06$23.85$26.38518,800——
2020-07-02$23.72$26.24440,100——
2020-07-01$23.88$26.411,044,900——
2020-06-30$24.69$27.31712,100——
2020-06-29$24.83$27.47733,900——
2020-06-26$22.83$25.251,692,600——
2020-06-25$23.96$26.50714,000——
2020-06-24$23.96$26.501,458,000——
2020-06-23$24.53$27.131,579,200——
2020-06-22$23.33$25.81639,900——
2020-06-19$22.41$24.79950,900——
2020-06-18$23.00$25.44547,900——
2020-06-17$23.25$25.72768,700——
2020-06-16$24.81$27.441,126,200——
2020-06-15$23.30$25.771,073,400——
2020-06-12$23.47$25.961,044,000——
2020-06-11$23.15$25.611,245,900——
2020-06-10$25.24$27.92576,000——
2020-06-09$26.71$29.55512,600——
2020-06-08$27.78$30.73675,500——
2020-06-05$28.27$31.27972,800——
2020-06-04$27.11$29.99846,600——
2020-06-03$26.27$29.06580,700——
2020-06-02$25.05$27.71876,400——
2020-06-01$24.21$26.78752,700——
2020-05-29$23.52$26.021,159,300——
2020-05-28$24.74$27.371,262,500——
2020-05-27$25.78$28.521,021,600——
2020-05-26$24.57$27.181,511,600——
2020-05-22$22.22$24.58446,900——
2020-05-21$22.66$25.07885,600——
2020-05-20$21.50$23.781,972,700——
2020-05-19$20.45$22.62966,900——
2020-05-18$21.77$24.081,373,400——
2020-05-15$20.23$22.381,014,400——
2020-05-14$19.80$21.901,538,100——
2020-05-13$20.52$22.701,042,600——
2020-05-12$21.65$23.95683,400——
2020-05-11$22.90$25.33557,900——
2020-05-08$24.00$26.55463,800——
2020-05-07$22.76$25.18554,800——
2020-05-06$22.11$24.46505,700——
2020-05-05$22.67$25.08617,000——
2020-05-04$22.77$25.191,024,100——
2020-05-01$23.99$26.54471,300——
2020-04-30$25.07$27.73739,000——
2020-04-29$26.20$28.981,415,600——
2020-04-28$23.57$26.071,436,300——
2020-04-27$23.24$25.71722,800——
2020-04-24$21.77$24.081,322,300——
2020-04-23$20.67$22.861,188,400——
2020-04-22$21.51$23.79600,000——
2020-04-21$21.36$23.63768,100——
2020-04-20$21.99$24.32833,400——
2020-04-17$23.34$25.82708,600——
2020-04-16$22.47$24.86764,900——
2020-04-15$22.89$25.32586,000——
2020-04-14$24.23$26.80851,900——
2020-04-13$24.66$27.28465,700——
2020-04-09$25.56$28.27747,500——
2020-04-08$24.98$27.63654,500——
2020-04-07$22.74$25.15945,100——
2020-04-06$21.99$24.321,065,300——
2020-04-03$20.48$22.65643,500——
2020-04-02$21.06$23.30690,300——
2020-04-01$21.01$23.24816,800——
2020-03-31$23.23$25.701,038,800——
2020-03-30$22.88$25.311,552,500——
2020-03-27$23.92$26.46962,200——
2020-03-26$24.02$26.571,813,700——
2020-03-25$22.98$25.421,751,700——
2020-03-24$23.97$26.511,034,000——
2020-03-23$21.59$23.881,588,500——
2020-03-20$19.39$21.451,885,300——
2020-03-19$22.68$25.091,322,600——
2020-03-18$17.63$19.501,390,500——
2020-03-17$21.94$24.271,398,400——
2020-03-16$21.85$24.171,065,800——
2020-03-13$27.77$30.551,202,500——
2020-03-12$26.82$29.511,131,700——
2020-03-11$28.99$31.89722,100——
2020-03-10$31.06$34.17893,000——
2020-03-09$30.73$33.81865,000——
2020-03-06$32.02$35.23798,600——
2020-03-05$31.90$35.101,568,300——
2020-03-04$32.79$36.07679,900——
2020-03-03$32.22$35.451,266,700——
2020-03-02$32.72$36.001,421,500——
2020-02-28$32.70$35.981,789,100——
2020-02-27$32.75$36.032,506,700——
2020-02-26$34.85$38.341,155,200——
2020-02-25$34.58$38.04786,800——
2020-02-24$35.39$38.94937,700——
2020-02-21$36.30$39.94517,700——
2020-02-20$37.35$41.09577,500——
2020-02-19$37.16$40.88845,000——
2020-02-18$37.46$41.21682,300——
2020-02-14$37.34$41.08704,500——
2020-02-13$38.08$41.89486,600——
2020-02-12$38.47$42.321,118,800——
2020-02-11$36.65$40.32952,700——
2020-02-10$36.49$40.15951,400——
2020-02-07$37.50$41.26529,800——
2020-02-06$39.07$42.98580,700——
2020-02-05$39.00$42.91814,600——
2020-02-04$38.28$42.111,060,400——
2020-02-03$38.64$42.511,034,700——
2020-01-31$38.56$42.42925,300——
2020-01-30$40.16$44.18365,300——
2020-01-29$40.55$44.61401,800——
2020-01-28$41.11$45.23375,600——
2020-01-27$40.91$45.01446,100——
2020-01-24$41.43$45.58287,800——
2020-01-23$42.03$46.24649,800——
2020-01-22$41.78$45.97648,100——
2020-01-21$41.52$45.68556,000——
2020-01-17$42.36$46.60393,500——
2020-01-16$42.37$46.61378,100——
2020-01-15$41.71$45.89441,600——
2020-01-14$42.11$46.33478,200——
2020-01-13$42.11$46.33366,300——
2020-01-10$41.61$45.78431,300——
2020-01-09$42.00$46.21360,200——
2020-01-08$42.60$46.87479,200——
2020-01-07$42.70$46.98438,600——
2020-01-06$43.45$47.80562,300——
2020-01-03$43.20$47.53559,800——
2020-01-02$43.11$47.43363,600——