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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$46.47$52.14404,100——
2021-12-30$45.96$51.57342,500——
2021-12-29$45.68$51.26347,500——
2021-12-28$45.00$50.49303,700——
2021-12-27$44.94$50.42411,800——
2021-12-23$44.44$49.86405,900——
2021-12-22$44.74$50.20487,000——
2021-12-21$44.41$49.83666,900——
2021-12-20$42.98$48.23774,700——
2021-12-17$44.60$50.041,852,000——
2021-12-16$45.01$50.50499,700——
2021-12-15$47.05$52.62740,900——
2021-12-14$46.99$52.56702,800——
2021-12-13$47.45$53.07618,200——
2021-12-10$48.49$54.23554,700——
2021-12-09$47.98$53.66294,100——
2021-12-08$48.56$54.31355,100——
2021-12-07$48.51$54.26420,800——
2021-12-06$47.76$53.42704,200——
2021-12-03$46.03$51.48594,400——
2021-12-02$46.94$52.50436,800——
2021-12-01$46.08$51.54639,100——
2021-11-30$47.45$53.07899,800——
2021-11-29$47.78$53.44550,800——
2021-11-26$47.44$53.06386,800——
2021-11-24$48.88$54.67369,800——
2021-11-23$49.22$55.05569,200——
2021-11-22$49.62$55.50783,600——
2021-11-19$49.33$55.17911,300——
2021-11-18$50.67$56.67411,800——
2021-11-17$50.53$56.52440,100——
2021-11-16$51.28$57.36521,000——
2021-11-15$49.86$55.77366,400——
2021-11-12$49.81$55.71411,300——
2021-11-11$49.27$55.11331,900——
2021-11-10$49.83$55.73454,700——
2021-11-09$50.52$56.511,049,400——
2021-11-08$49.91$55.82742,700——
2021-11-05$49.77$55.671,314,900——
2021-11-04$49.81$55.711,164,700——
2021-11-03$48.65$54.412,012,600——
2021-11-02$44.83$50.141,025,500——
2021-11-01$46.09$51.55874,200——
2021-10-29$45.10$50.44863,100——
2021-10-28$45.21$50.57548,200——
2021-10-27$44.60$49.88396,300——
2021-10-26$45.63$51.04649,400——
2021-10-25$45.60$51.00542,000——
2021-10-22$44.48$49.75772,900——
2021-10-21$43.90$49.10674,600——
2021-10-20$42.53$47.57354,100——
2021-10-19$43.03$48.13746,500——
2021-10-18$43.04$48.14369,800——
2021-10-15$42.82$47.89335,300——
2021-10-14$42.72$47.78833,700——
2021-10-13$42.31$47.32434,100——
2021-10-12$41.79$46.74382,600——
2021-10-11$41.22$46.10473,800——
2021-10-08$41.60$46.53318,800——
2021-10-07$41.77$46.72503,900——
2021-10-06$40.75$45.58571,300——
2021-10-05$41.19$46.07439,800——
2021-10-04$40.89$45.73665,200——
2021-10-01$40.62$45.43700,200——
2021-09-30$40.16$44.92934,600——
2021-09-29$42.31$47.32236,900——
2021-09-28$42.09$47.08418,900——
2021-09-27$42.29$47.30441,000——
2021-09-24$42.09$47.08442,700——
2021-09-23$42.50$47.54519,500——
2021-09-22$41.66$46.60719,500——
2021-09-21$40.55$45.351,494,400——
2021-09-20$39.15$43.79598,400——
2021-09-17$39.68$44.382,195,500——
2021-09-16$38.63$43.21466,400——
2021-09-15$38.80$43.23793,800——
2021-09-14$39.08$43.54835,900——
2021-09-13$39.03$43.49858,600——
2021-09-10$39.55$44.06580,600——
2021-09-09$39.66$44.19465,600——
2021-09-08$39.29$43.771,399,400——
2021-09-07$39.57$44.09692,700——
2021-09-03$39.71$44.24573,900——
2021-09-02$40.44$45.063,260,000——
2021-09-01$39.94$44.501,095,600——
2021-08-31$40.47$45.09755,800——
2021-08-30$40.89$45.56317,400——
2021-08-27$41.38$46.10559,700——
2021-08-26$40.25$44.84599,900——
2021-08-25$41.56$46.30448,200——
2021-08-24$41.48$46.21433,300——
2021-08-23$40.89$45.56379,200——
2021-08-20$40.43$45.05482,800——
2021-08-19$39.65$44.18599,600——
2021-08-18$39.74$44.28596,900——
2021-08-17$40.00$44.57659,700——
2021-08-16$41.41$46.14569,400——
2021-08-13$41.90$46.68864,900——
2021-08-12$42.29$47.12822,800——
2021-08-11$43.13$48.05549,700——
2021-08-10$43.31$48.25596,200——
2021-08-09$42.09$46.89392,500——
2021-08-06$42.19$47.01420,000——
2021-08-05$41.85$46.63781,400——
2021-08-04$41.24$45.95588,000——
2021-08-03$43.38$48.33792,500——
2021-08-02$43.37$48.32567,900——
2021-07-30$43.83$48.83547,900——
2021-07-29$43.89$48.90717,400——
2021-07-28$43.75$48.741,330,900——
2021-07-27$43.37$48.32858,700——
2021-07-26$43.64$48.62727,100——
2021-07-23$42.33$47.16788,400——
2021-07-22$41.36$46.08751,900——
2021-07-21$41.40$46.13332,500——
2021-07-20$40.48$45.10812,500——
2021-07-19$38.92$43.36836,600——
2021-07-16$40.11$44.69456,500——
2021-07-15$40.96$45.64682,500——
2021-07-14$41.86$46.64458,200——
2021-07-13$42.29$47.12880,200——
2021-07-12$42.50$47.35387,100——
2021-07-09$42.48$47.33688,800——
2021-07-08$41.27$45.98708,600——
2021-07-07$41.74$46.50949,200——
2021-07-06$42.55$47.41306,200——
2021-07-02$43.40$48.35412,500——
2021-07-01$43.67$48.65430,300——
2021-06-30$43.76$48.76791,200——
2021-06-29$43.14$48.06701,800——
2021-06-28$43.53$48.50682,000——
2021-06-25$44.68$49.783,333,200——
2021-06-24$44.04$49.07452,000——
2021-06-23$43.97$48.99500,900——
2021-06-22$43.24$48.18542,900——
2021-06-21$43.10$48.02547,500——
2021-06-18$42.02$46.821,307,700——
2021-06-17$42.59$47.45673,100——
2021-06-16$43.66$48.64498,600——
2021-06-15$43.58$48.55473,200——
2021-06-14$43.99$49.01529,500——
2021-06-11$44.60$49.52578,900——
2021-06-10$43.37$48.16502,500——
2021-06-09$44.21$49.09876,300——
2021-06-08$44.47$49.38747,300——
2021-06-07$42.20$46.86486,500——
2021-06-04$41.50$46.08517,900——
2021-06-03$41.51$46.09567,100——
2021-06-02$41.28$45.841,256,600——
2021-06-01$41.33$45.89481,900——
2021-05-28$41.40$45.97573,800——
2021-05-27$41.52$46.10408,500——
2021-05-26$41.53$46.11979,500——
2021-05-25$40.18$44.62632,300——
2021-05-24$40.94$45.461,062,600——
2021-05-21$39.15$43.47657,200——
2021-05-20$39.92$44.33785,800——
2021-05-19$40.31$44.76466,700——
2021-05-18$41.39$45.96381,700——
2021-05-17$41.90$46.53468,400——
2021-05-14$41.04$45.57376,000——
2021-05-13$40.13$44.56520,600——
2021-05-12$38.86$43.15463,300——
2021-05-11$41.00$45.53410,300——
2021-05-10$41.57$46.16456,300——
2021-05-07$43.12$47.88356,800——
2021-05-06$42.83$47.56336,000——
2021-05-05$42.46$47.15399,000——
2021-05-04$42.49$47.18547,900——
2021-05-03$42.04$46.68777,200——
2021-04-30$40.67$45.16621,300——
2021-04-29$40.51$44.98846,800——
2021-04-28$40.02$44.441,012,300——
2021-04-27$42.49$47.18856,100——
2021-04-26$41.01$45.54574,600——
2021-04-23$41.62$46.21579,900——
2021-04-22$40.48$44.95594,700——
2021-04-21$39.56$43.93479,600——
2021-04-20$38.45$42.69473,100——
2021-04-19$39.06$43.37471,900——
2021-04-16$39.08$43.39511,700——
2021-04-15$38.45$42.69466,000——
2021-04-14$38.50$42.75407,500——
2021-04-13$38.12$42.33420,600——
2021-04-12$38.53$42.78597,600——
2021-04-09$38.13$42.34477,400——
2021-04-08$37.88$42.06367,100——
2021-04-07$38.71$42.98670,000——
2021-04-06$38.53$42.78403,100——
2021-04-05$38.30$42.53447,000——
2021-04-01$37.16$41.26577,200——
2021-03-31$37.26$41.37812,100——
2021-03-30$37.28$41.40526,500——
2021-03-29$36.83$40.90584,300——
2021-03-26$38.65$42.92633,200——
2021-03-25$36.85$40.92608,200——
2021-03-24$35.83$39.79856,500——
2021-03-23$35.43$39.34761,900——
2021-03-22$37.11$41.21767,600——
2021-03-19$38.23$42.451,351,500——
2021-03-18$37.39$41.52643,700——
2021-03-17$37.78$41.95660,300——
2021-03-16$38.02$42.22584,500——
2021-03-15$39.55$43.92804,300——
2021-03-12$39.18$43.34781,500——
2021-03-11$39.82$44.05556,700——
2021-03-10$39.07$43.22628,700——
2021-03-09$38.71$42.82704,000——
2021-03-08$37.59$41.58761,700——
2021-03-05$35.63$39.41758,800——
2021-03-04$34.95$38.66799,300——
2021-03-03$35.89$39.70624,200——
2021-03-02$35.52$39.291,119,600——
2021-03-01$37.95$41.98548,700——
2021-02-26$36.99$40.92674,200——
2021-02-25$37.75$41.76950,200——
2021-02-24$38.03$42.07531,600——
2021-02-23$37.40$41.37553,400——
2021-02-22$37.48$41.46342,100——
2021-02-19$36.47$40.34451,400——
2021-02-18$35.96$39.78594,200——
2021-02-17$35.58$39.36659,700——
2021-02-16$36.10$39.93479,800——
2021-02-12$36.57$40.45323,600——
2021-02-11$36.47$40.34456,700——
2021-02-10$35.81$39.61348,400——
2021-02-09$36.15$39.99500,700——
2021-02-08$37.31$41.27595,900——
2021-02-05$36.48$40.35463,200——
2021-02-04$35.50$39.27485,700——
2021-02-03$33.80$37.39562,800——
2021-02-02$33.82$37.41465,400——
2021-02-01$33.66$37.23491,000——
2021-01-29$33.60$37.17848,800——
2021-01-28$34.60$38.27791,900——
2021-01-27$33.62$37.19668,200——
2021-01-26$34.17$37.80645,400——
2021-01-25$34.84$38.54618,100——
2021-01-22$34.90$38.60540,900——
2021-01-21$34.80$38.49558,900——
2021-01-20$36.02$39.84340,800——
2021-01-19$35.99$39.81489,300——
2021-01-15$36.03$39.85570,300——
2021-01-14$36.34$40.20395,400——
2021-01-13$35.99$39.81397,600——
2021-01-12$37.38$41.35522,300——
2021-01-11$37.26$41.22575,100——
2021-01-08$36.47$40.34460,000——
2021-01-07$36.40$40.26680,300——
2021-01-06$36.27$40.121,082,400——
2021-01-05$34.34$37.99488,400——
2021-01-04$34.30$37.94623,900——