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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$42.00$49.47437,700——
2023-12-28$42.75$50.35398,400——
2023-12-27$43.42$51.14296,200——
2023-12-26$43.44$51.17286,400——
2023-12-22$43.13$50.80330,800——
2023-12-21$43.32$51.02311,000——
2023-12-20$42.68$50.27524,500——
2023-12-19$43.22$50.91594,300——
2023-12-18$42.43$49.98537,500——
2023-12-15$42.22$49.733,595,900——
2023-12-14$42.27$49.791,209,500——
2023-12-13$40.91$47.94722,300——
2023-12-12$40.03$46.91766,200——
2023-12-11$40.06$46.94429,100——
2023-12-08$39.26$46.01388,700——
2023-12-07$38.86$45.54478,000——
2023-12-06$38.46$45.07563,200——
2023-12-05$38.83$45.50529,300——
2023-12-04$39.75$46.58559,300——
2023-12-01$38.86$45.54554,100——
2023-11-30$37.92$44.44634,300——
2023-11-29$37.88$44.39682,400——
2023-11-28$37.78$44.27370,900——
2023-11-27$37.84$44.34485,000——
2023-11-24$37.38$43.80188,800——
2023-11-22$37.16$43.54362,800——
2023-11-21$37.18$43.57584,600——
2023-11-20$36.88$43.22361,000——
2023-11-17$36.54$42.82502,900——
2023-11-16$35.96$42.14409,700——
2023-11-15$36.66$42.96692,900——
2023-11-14$35.81$41.96664,000——
2023-11-13$33.99$39.83891,700——
2023-11-10$33.30$39.02608,300——
2023-11-09$33.46$39.21545,500——
2023-11-08$33.93$39.76968,100——
2023-11-07$33.98$39.82930,300——
2023-11-06$34.35$40.25632,200——
2023-11-03$34.70$40.66651,300——
2023-11-02$33.78$39.58783,700——
2023-11-01$32.30$37.85733,100——
2023-10-31$32.79$38.42480,500——
2023-10-30$32.36$37.92482,200——
2023-10-27$31.73$37.18452,100——
2023-10-26$32.29$37.84395,600——
2023-10-25$33.10$38.79429,200——
2023-10-24$33.78$39.58512,000——
2023-10-23$33.02$38.69575,600——
2023-10-20$33.23$38.94639,900——
2023-10-19$33.39$39.13610,800——
2023-10-18$33.39$39.13549,800——
2023-10-17$33.54$39.30647,600——
2023-10-16$32.34$37.90521,300——
2023-10-13$31.96$37.45591,000——
2023-10-12$31.84$37.31462,500——
2023-10-11$32.76$38.39550,800——
2023-10-10$32.38$37.94544,500——
2023-10-09$32.16$37.69522,600——
2023-10-06$31.38$36.77458,900——
2023-10-05$31.41$36.81523,600——
2023-10-04$31.44$36.84357,700——
2023-10-03$31.36$36.75354,600——
2023-10-02$31.79$37.25427,600——
2023-09-29$31.77$37.23513,100——
2023-09-28$31.44$36.84577,900——
2023-09-27$30.85$36.15495,400——
2023-09-26$30.84$36.14567,400——
2023-09-25$31.09$36.43449,000——
2023-09-22$30.86$36.16402,400——
2023-09-21$30.89$36.20469,400——
2023-09-20$31.39$36.78507,100——
2023-09-19$31.84$37.31656,700——
2023-09-18$31.42$36.82487,400——
2023-09-15$31.80$37.261,525,300——
2023-09-14$31.96$37.45523,200——
2023-09-13$31.59$36.77954,400——
2023-09-12$32.05$37.31939,500——
2023-09-11$33.49$38.98527,800——
2023-09-08$33.80$39.34644,900——
2023-09-07$33.93$39.50607,800——
2023-09-06$33.87$39.43828,700——
2023-09-05$33.85$39.40926,200——
2023-09-01$35.09$40.85492,700——
2023-08-31$34.50$40.16569,100——
2023-08-30$34.70$40.39501,600——
2023-08-29$34.65$40.33426,400——
2023-08-28$34.05$39.63573,000——
2023-08-25$33.61$39.12665,700——
2023-08-24$33.53$39.03838,200——
2023-08-23$34.16$39.76542,800——
2023-08-22$33.99$39.57908,600——
2023-08-21$34.30$39.93732,700——
2023-08-18$34.72$40.41693,000——
2023-08-17$34.06$39.65552,600——
2023-08-16$34.60$40.28959,100——
2023-08-15$35.24$41.02693,100——
2023-08-14$34.88$40.60802,300——
2023-08-11$34.98$40.72640,700——
2023-08-10$35.01$40.75593,000——
2023-08-09$35.17$40.94563,700——
2023-08-08$35.42$41.23664,800——
2023-08-07$35.34$41.14949,700——
2023-08-04$36.18$42.11831,400——
2023-08-03$36.20$42.141,224,000——
2023-08-02$34.16$39.761,488,800——
2023-08-01$33.03$38.45688,400——
2023-07-31$33.38$38.85646,300——
2023-07-28$33.77$39.31741,400——
2023-07-27$33.31$38.77728,500——
2023-07-26$33.44$38.92609,000——
2023-07-25$33.47$38.96824,100——
2023-07-24$33.25$38.70650,200——
2023-07-21$32.43$37.75708,300——
2023-07-20$32.16$37.43650,400——
2023-07-19$32.54$37.88647,000——
2023-07-18$32.66$38.02481,900——
2023-07-17$32.52$37.85550,600——
2023-07-14$32.67$38.03659,900——
2023-07-13$33.24$38.69587,800——
2023-07-12$33.42$38.90890,000——
2023-07-11$32.83$38.21619,300——
2023-07-10$32.24$37.53614,900——
2023-07-07$31.81$37.03827,000——
2023-07-06$32.06$37.32641,600——
2023-07-05$32.10$37.37872,800——
2023-07-03$32.89$38.28345,300——
2023-06-30$32.69$38.05674,900——
2023-06-29$32.52$37.85866,600——
2023-06-28$32.71$38.081,286,600——
2023-06-27$32.11$37.38813,200——
2023-06-26$31.02$36.111,004,900——
2023-06-23$30.87$35.932,019,800——
2023-06-22$32.18$37.461,098,800——
2023-06-21$33.58$39.09612,300——
2023-06-20$33.98$39.55829,100——
2023-06-16$34.12$39.722,166,200——
2023-06-15$34.47$40.12929,100——
2023-06-14$34.22$39.83927,800——
2023-06-13$34.10$39.691,073,700——
2023-06-12$33.43$38.911,243,500——
2023-06-09$33.32$38.79796,800——
2023-06-08$33.31$38.53875,800——
2023-06-07$33.70$38.981,488,600——
2023-06-06$32.72$37.85929,300——
2023-06-05$31.93$36.93917,600——
2023-06-02$32.65$37.771,018,900——
2023-06-01$30.64$35.44780,900——
2023-05-31$31.21$36.10864,200——
2023-05-30$31.60$36.55853,900——
2023-05-26$31.00$35.86677,000——
2023-05-25$30.69$35.50813,900——
2023-05-24$30.63$35.43951,300——
2023-05-23$31.56$36.50887,000——
2023-05-22$31.15$36.03815,500——
2023-05-19$30.98$35.83951,800——
2023-05-18$32.65$37.77716,500——
2023-05-17$32.72$37.85732,000——
2023-05-16$32.19$37.23841,300——
2023-05-15$32.69$37.81786,500——
2023-05-12$32.80$37.94680,700——
2023-05-11$32.85$38.00716,400——
2023-05-10$33.00$38.17925,100——
2023-05-09$33.47$38.711,640,500——
2023-05-08$32.76$37.891,184,700——
2023-05-05$32.77$37.90944,400——
2023-05-04$32.03$37.05911,000——
2023-05-03$32.89$38.04930,900——
2023-05-02$33.41$38.641,087,900——
2023-05-01$34.28$39.651,065,500——
2023-04-28$35.04$40.531,235,200——
2023-04-27$35.20$40.721,235,600——
2023-04-26$34.20$39.56825,400——
2023-04-25$34.61$40.031,109,700——
2023-04-24$35.65$41.24945,400——
2023-04-21$35.00$40.48870,900——
2023-04-20$35.14$40.65759,100——
2023-04-19$35.15$40.66766,800——
2023-04-18$35.52$41.09755,800——
2023-04-17$35.81$41.42800,300——
2023-04-14$36.22$41.90821,100——
2023-04-13$35.10$40.60839,100——
2023-04-12$34.10$39.44897,500——
2023-04-11$34.43$39.82785,000——
2023-04-10$34.42$39.811,148,900——
2023-04-06$34.64$40.07928,200——
2023-04-05$35.09$40.59660,100——
2023-04-04$35.98$41.62690,600——
2023-04-03$36.56$42.29748,300——
2023-03-31$36.00$41.64592,800——
2023-03-30$35.48$41.04558,000——
2023-03-29$35.90$41.52628,800——
2023-03-28$35.51$41.07508,200——
2023-03-27$35.13$40.63441,300——
2023-03-24$34.94$40.41564,800——
2023-03-23$34.79$40.24607,200——
2023-03-22$34.95$40.43628,200——
2023-03-21$35.68$41.27590,100——
2023-03-20$35.43$40.98970,900——
2023-03-17$35.38$40.922,766,500——
2023-03-16$35.09$40.591,086,800——
2023-03-15$34.69$40.13922,700——
2023-03-14$35.28$40.81747,900——
2023-03-13$34.54$39.951,012,500——
2023-03-10$34.46$39.861,022,200——
2023-03-09$34.80$40.25825,000——
2023-03-08$35.54$40.87885,800——
2023-03-07$35.52$40.84843,900——
2023-03-06$35.38$40.68904,100——
2023-03-03$36.83$42.35762,300——
2023-03-02$36.27$41.70795,600——
2023-03-01$36.30$41.741,000,600——
2023-02-28$36.30$41.741,535,400——
2023-02-27$35.61$40.951,176,600——
2023-02-24$35.70$41.051,384,800——
2023-02-23$35.69$41.041,907,100——
2023-02-22$33.56$38.591,920,100——
2023-02-21$33.69$38.74916,200——
2023-02-17$34.97$40.21557,300——
2023-02-16$34.83$40.05732,600——
2023-02-15$35.33$40.62620,800——
2023-02-14$35.32$40.61917,700——
2023-02-13$34.78$39.99878,200——
2023-02-10$33.58$38.61655,400——
2023-02-09$33.59$38.62795,000——
2023-02-08$33.82$38.891,416,200——
2023-02-07$36.30$41.74607,200——
2023-02-06$35.77$41.13707,400——
2023-02-03$37.08$42.64688,500——
2023-02-02$37.52$43.14974,800——
2023-02-01$36.40$41.85618,500——
2023-01-31$35.85$41.22635,000——
2023-01-30$34.76$39.97595,800——
2023-01-27$35.39$40.69739,300——
2023-01-26$34.60$39.78457,700——
2023-01-25$34.20$39.32520,000——
2023-01-24$34.51$39.68700,900——
2023-01-23$34.68$39.88917,600——
2023-01-20$33.18$38.15665,300——
2023-01-19$32.48$37.35833,100——
2023-01-18$32.76$37.67664,500——
2023-01-17$33.56$38.59651,700——
2023-01-13$33.56$38.59553,000——
2023-01-12$33.20$38.17732,400——
2023-01-11$33.22$38.20669,900——
2023-01-10$31.96$36.75519,900——
2023-01-09$31.84$36.61716,700——
2023-01-06$31.34$36.04667,500——
2023-01-05$30.69$35.29882,600——
2023-01-04$31.53$36.251,370,500——
2023-01-03$31.27$35.961,112,700——