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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.51$2.51388,041——
1999-12-30$2.50$2.50624,206——
1999-12-29$2.50$2.50401,709——
1999-12-28$2.49$2.49466,256——
1999-12-27$2.40$2.40639,394——
1999-12-23$2.49$2.491,534,697——
1999-12-22$2.55$2.551,163,363——
1999-12-21$2.50$2.50736,594——
1999-12-20$2.46$2.461,860,469——
1999-12-17$2.42$2.424,740,778——
1999-12-16$2.11$2.11322,734——
1999-12-15$2.20$2.20355,388——
1999-12-14$2.23$2.231,589,372——
1999-12-13$2.24$2.242,712,488——
1999-12-10$2.14$2.145,459,906——
1999-12-09$2.24$2.242,449,744——
1999-12-08$2.27$2.271,170,197——
1999-12-07$2.19$2.192,054,869——
1999-12-06$2.24$2.246,484,303——
1999-12-03$2.02$2.024,263,891——
1999-12-02$1.88$1.884,156,819——
1999-12-01$1.84$1.841,530,141——
1999-11-30$1.69$1.69288,563——
1999-11-29$1.66$1.66741,909——
1999-11-26$1.69$1.69323,494——
1999-11-24$1.69$1.69521,691——
1999-11-23$1.71$1.71656,100——
1999-11-22$1.71$1.711,239,300——
1999-11-19$1.64$1.64911,250——
1999-11-18$1.69$1.69639,394——
1999-11-17$1.70$1.701,234,744——
1999-11-16$1.72$1.72495,113——
1999-11-15$1.78$1.782,011,584——
1999-11-12$1.82$1.82843,666——
1999-11-11$1.80$1.801,079,831——
1999-11-10$1.81$1.812,841,581——
1999-11-09$1.79$1.791,041,863——
1999-11-08$1.78$1.78808,734——
1999-11-05$1.77$1.775,470,538——
1999-11-04$1.75$1.751,709,353——
1999-11-03$1.79$1.794,681,547——
1999-11-02$1.77$1.772,212,819——
1999-11-01$1.71$1.711,896,919——
1999-10-29$1.61$1.617,924,838——
1999-10-28$1.64$1.64854,297——
1999-10-27$1.68$1.68892,266——
1999-10-26$1.76$1.761,457,241——
1999-10-25$1.81$1.81559,659——
1999-10-22$1.74$1.74663,694——
1999-10-21$1.70$1.70708,497——
1999-10-20$1.70$1.70627,244——
1999-10-19$1.74$1.743,165,075——
1999-10-18$1.60$1.601,183,106——
1999-10-15$1.58$1.58962,128——
1999-10-14$1.59$1.591,524,825——
1999-10-13$1.58$1.58462,459——
1999-10-12$1.65$1.65308,306——
1999-10-11$1.64$1.64558,900——
1999-10-08$1.60$1.605,030,100——
1999-10-07$1.67$1.67321,975——
1999-10-06$1.70$1.70939,347——
1999-10-05$1.65$1.65802,659——
1999-10-04$1.68$1.68580,922——
1999-10-01$1.66$1.661,003,894——
1999-09-30$1.70$1.70809,494——
1999-09-29$1.83$1.832,101,950——
1999-09-28$1.81$1.812,356,341——
1999-09-27$1.76$1.76920,363——
1999-09-24$1.76$1.76741,909——
1999-09-23$1.73$1.732,030,569——
1999-09-22$1.82$1.82609,019——
1999-09-21$1.86$1.863,962,419——
1999-09-20$1.85$1.851,123,116——
1999-09-17$1.83$1.831,542,291——
1999-09-16$1.80$1.80943,903——
1999-09-15$1.81$1.811,583,297——
1999-09-14$1.82$1.821,413,197——
1999-09-13$1.80$1.801,715,428——
1999-09-10$1.70$1.701,230,188——
1999-09-09$1.66$1.661,167,159——
1999-09-08$1.68$1.681,419,272——
1999-09-07$1.66$1.662,564,409——
1999-09-03$1.56$1.56165,544——
1999-09-02$1.56$1.561,890,844——
1999-09-01$1.55$1.55407,784——
1999-08-31$1.56$1.561,861,228——
1999-08-30$1.55$1.55682,678——
1999-08-27$1.57$1.57918,084——
1999-08-26$1.66$1.661,220,316——
1999-08-25$1.70$1.701,347,891——
1999-08-24$1.68$1.682,781,591——
1999-08-23$1.79$1.79575,606——
1999-08-20$1.79$1.79439,678——
1999-08-19$1.73$1.73523,969——
1999-08-18$1.71$1.711,540,772——
1999-08-17$1.69$1.69522,450——
1999-08-16$1.63$1.63184,528——
1999-08-13$1.60$1.60624,966——
1999-08-12$1.52$1.52253,631——
1999-08-11$1.48$1.48508,781——
1999-08-10$1.47$1.471,192,978——
1999-08-09$1.51$1.511,225,631——
1999-08-06$1.60$1.60295,397——
1999-08-05$1.61$1.61707,738——
1999-08-04$1.70$1.70672,806——
1999-08-03$1.76$1.76785,194——
1999-08-02$1.83$1.83404,747——
1999-07-30$1.75$1.75902,138——
1999-07-29$1.76$1.76673,566——
1999-07-28$1.78$1.78560,419——
1999-07-27$1.79$1.791,787,569——
1999-07-26$1.79$1.791,319,034——
1999-07-23$1.72$1.72699,384——
1999-07-22$1.74$1.741,110,966——
1999-07-21$1.71$1.71706,219——
1999-07-20$1.66$1.66895,303——
1999-07-19$1.77$1.775,266,266——
1999-07-16$1.71$1.71725,963——
1999-07-15$1.63$1.632,742,103——
1999-07-14$1.65$1.651,833,891——
1999-07-13$1.68$1.681,663,031——
1999-07-12$1.71$1.71804,178——
1999-07-09$1.74$1.74652,303——
1999-07-08$1.76$1.761,233,984——
1999-07-07$1.78$1.78629,522——
1999-07-06$1.79$1.792,032,088——
1999-07-02$1.70$1.70640,153——
1999-07-01$1.72$1.72236,166——
1999-06-30$1.79$1.791,405,603——
1999-06-29$1.69$1.69784,434——
1999-06-28$1.66$1.66700,144——
1999-06-25$1.69$1.69954,534——
1999-06-24$1.78$1.78483,722——
1999-06-23$1.79$1.79491,316——
1999-06-22$1.84$1.842,951,691——
1999-06-21$1.79$1.79741,150——
1999-06-18$1.79$1.791,396,491——
1999-06-17$1.73$1.73740,391——
1999-06-16$1.72$1.72555,103——
1999-06-15$1.78$1.78831,516——
1999-06-14$1.74$1.741,877,175——
1999-06-11$1.70$1.706,709,838——
1999-06-10$1.61$1.61532,322——
1999-06-09$1.61$1.61534,600——
1999-06-08$1.56$1.56653,063——
1999-06-07$1.56$1.561,248,413——
1999-06-04$1.56$1.566,765,272——
1999-06-03$1.50$1.502,439,113——
1999-06-02$1.48$1.48468,534——
1999-06-01$1.46$1.461,047,938——
1999-05-28$1.41$1.41580,922——
1999-05-27$1.38$1.38827,719——
1999-05-26$1.42$1.421,641,009——
1999-05-25$1.47$1.471,898,438——
1999-05-24$1.48$1.482,340,394——
1999-05-21$1.51$1.511,152,731——
1999-05-20$1.51$1.511,934,888——
1999-05-19$1.46$1.461,448,128——
1999-05-18$1.40$1.40855,056——
1999-05-17$1.29$1.29345,516——
1999-05-14$1.30$1.30472,331——
1999-05-13$1.30$1.302,305,463——
1999-05-12$1.26$1.2610,587,206——
1999-05-11$1.22$1.221,572,666——
1999-05-10$1.23$1.23478,406——
1999-05-07$1.22$1.22672,806——
1999-05-06$1.25$1.25834,553——
1999-05-05$1.24$1.24522,450——
1999-05-04$1.25$1.251,580,259——
1999-05-03$1.25$1.25963,647——
1999-04-30$1.19$1.191,082,869——
1999-04-29$1.20$1.20755,578——
1999-04-28$1.19$1.19453,347——
1999-04-27$1.18$1.18703,181——
1999-04-26$1.19$1.191,576,463——
1999-04-23$1.10$1.10265,022——
1999-04-22$1.08$1.08183,009——
1999-04-21$1.09$1.09216,422——
1999-04-20$1.12$1.122,811,966——
1999-04-19$1.09$1.091,157,288——
1999-04-16$1.09$1.091,487,616——
1999-04-15$1.04$1.04451,069——
1999-04-14$1.04$1.041,011,488——
1999-04-13$1.07$1.07296,916——
1999-04-12$1.07$1.07763,172——
1999-04-09$1.07$1.07241,481——
1999-04-08$1.06$1.06602,944——
1999-04-07$1.06$1.06220,219——
1999-04-06$1.06$1.06447,272——
1999-04-05$1.05$1.05227,813——
1999-04-01$1.06$1.06134,409——
1999-03-31$1.11$1.11783,675——
1999-03-30$1.06$1.06219,459——
1999-03-29$1.05$1.05400,950——
1999-03-26$1.05$1.05347,034——
1999-03-25$1.05$1.05658,378——
1999-03-24$1.07$1.07378,928——
1999-03-23$1.12$1.12260,466——
1999-03-22$1.17$1.17287,803——
1999-03-19$1.18$1.18317,419——
1999-03-18$1.20$1.20918,084——
1999-03-17$1.16$1.16679,641——
1999-03-16$1.19$1.191,899,956——
1999-03-15$1.12$1.12492,834——
1999-03-12$1.08$1.08328,050——
1999-03-11$1.12$1.12541,434——
1999-03-10$1.12$1.12265,022——
1999-03-09$1.13$1.13542,953——
1999-03-08$1.12$1.12678,122——
1999-03-05$1.10$1.10655,341——
1999-03-04$1.12$1.121,202,850——
1999-03-03$1.17$1.172,330,522——
1999-03-02$1.24$1.242,378,363——
1999-03-01$1.21$1.21807,975——
1999-02-26$1.19$1.19645,469——
1999-02-25$1.18$1.183,376,181——
1999-02-24$1.16$1.16574,847——
1999-02-23$1.14$1.14493,594——
1999-02-22$1.14$1.14646,988——
1999-02-19$1.14$1.141,363,838——
1999-02-18$1.12$1.121,812,628——
1999-02-17$1.16$1.166,002,100——
1999-02-16$1.13$1.133,314,672——
1999-02-12$1.04$1.04377,409——
1999-02-11$1.10$1.10206,550——
1999-02-10$1.05$1.05251,353——
1999-02-09$1.05$1.05709,256——
1999-02-08$1.12$1.12513,338——
1999-02-05$1.14$1.14400,950——
1999-02-04$1.19$1.192,133,844——
1999-02-03$1.21$1.212,373,806——
1999-02-02$1.15$1.152,402,663——
1999-02-01$1.08$1.08367,538——
1999-01-29$1.06$1.06396,394——
1999-01-28$1.07$1.074,980,741——
1999-01-27$1.12$1.121,562,034——
1999-01-26$1.05$1.05361,463——
1999-01-25$1.05$1.05915,047——
1999-01-22$1.04$1.04599,906——
1999-01-21$1.05$1.051,235,503——
1999-01-20$1.04$1.041,191,459——
1999-01-19$0.97$0.97287,803——
1999-01-15$1.00$1.00549,788——
1999-01-14$0.95$0.951,202,091——
1999-01-13$0.99$0.991,113,244——
1999-01-12$0.94$0.94944,663——
1999-01-11$0.97$0.97314,381——
1999-01-08$0.96$0.96596,109——
1999-01-07$0.97$0.97479,925——
1999-01-06$0.97$0.971,117,041——
1999-01-05$1.02$1.02282,488——
1999-01-04$1.02$1.02492,834——