NYSE:CNMD | Historical Stock Price | CONMED Corp

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
1987-07-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.99$2.80$7.95$22.60$64.22$182.471987-07-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.26$1.2611,138——
1988-12-29$1.26$1.2626,325——
1988-12-28$1.26$1.2627,000——
1988-12-27$1.26$1.265,738——
1988-12-23$1.26$1.2650,963——
1988-12-22$1.41$1.4133,075——
1988-12-21$1.30$1.306,750——
1988-12-20$1.30$1.3015,188——
1988-12-19$1.26$1.269,788——
1988-12-16$1.26$1.269,113——
1988-12-15$1.26$1.266,075——
1988-12-14$1.33$1.334,050——
1988-12-13$1.26$1.2612,825——
1988-12-12$1.26$1.2614,850——
1988-12-09$1.26$1.264,725——
1988-12-08$1.26$1.267,088——
1988-12-07$1.26$1.265,400——
1988-12-06$1.26$1.2610,125——
1988-12-05$1.33$1.3311,138——
1988-12-02$1.26$1.263,038——
1988-12-01$1.44$1.4411,138——
1988-11-30$1.44$1.441,013——
1988-11-29$1.30$1.302,700——
1988-11-28$1.30$1.300——
1988-11-25$1.30$1.300——
1988-11-23$1.30$1.302,700——
1988-11-22$1.30$1.3018,563——
1988-11-21$1.41$1.416,750——
1988-11-18$1.41$1.4124,638——
1988-11-17$1.33$1.3312,488——
1988-11-16$1.33$1.3399,225——
1988-11-15$1.41$1.418,100——
1988-11-14$1.41$1.411,688——
1988-11-11$1.41$1.410——
1988-11-10$1.41$1.41338——
1988-11-09$1.48$1.4810,125——
1988-11-08$1.48$1.4839,825——
1988-11-07$1.48$1.4837,125——
1988-11-04$1.48$1.4816,200——
1988-11-03$1.48$1.4810,463——
1988-11-02$1.56$1.568,438——
1988-11-01$1.48$1.480——
1988-10-31$1.48$1.4814,513——
1988-10-28$1.48$1.481,688——
1988-10-27$1.52$1.5229,025——
1988-10-26$1.56$1.5618,563——
1988-10-25$1.48$1.487,088——
1988-10-24$1.48$1.4813,500——
1988-10-21$1.56$1.5618,225——
1988-10-20$1.56$1.568,775——
1988-10-19$1.52$1.523,375——
1988-10-18$1.52$1.524,725——
1988-10-17$1.56$1.5631,725——
1988-10-14$1.59$1.590——
1988-10-13$1.59$1.59675——
1988-10-12$1.59$1.5916,538——
1988-10-11$1.52$1.5211,138——
1988-10-10$1.59$1.5965,813——
1988-10-07$1.56$1.5675,938——
1988-10-06$1.59$1.593,038——
1988-10-05$1.59$1.598,100——
1988-10-04$1.52$1.5213,163——
1988-10-03$1.56$1.5611,138——
1988-09-30$1.56$1.5626,325——
1988-09-29$1.52$1.523,713——
1988-09-28$1.52$1.5274,925——
1988-09-27$1.59$1.5950,625——
1988-09-26$1.52$1.5220,925——
1988-09-23$1.52$1.523,713——
1988-09-22$1.59$1.5918,900——
1988-09-21$1.56$1.562,363——
1988-09-20$1.63$1.6321,600——
1988-09-19$1.56$1.564,050——
1988-09-16$1.56$1.566,750——
1988-09-15$1.56$1.562,363——
1988-09-14$1.56$1.566,413——
1988-09-13$1.56$1.561,350——
1988-09-12$1.56$1.569,450——
1988-09-09$1.63$1.63675——
1988-09-08$1.63$1.633,375——
1988-09-07$1.59$1.5946,913——
1988-09-06$1.56$1.563,375——
1988-09-02$1.56$1.56338——
1988-09-01$1.56$1.5629,363——
1988-08-31$1.56$1.5614,850——
1988-08-30$1.56$1.565,400——
1988-08-29$1.56$1.561,688——
1988-08-26$1.56$1.56675——
1988-08-25$1.70$1.707,088——
1988-08-24$1.56$1.563,713——
1988-08-23$1.70$1.7013,838——
1988-08-22$1.63$1.633,375——
1988-08-19$1.70$1.701,688——
1988-08-18$1.70$1.7014,175——
1988-08-17$1.67$1.672,025——
1988-08-16$1.72$1.7210,463——
1988-08-15$1.70$1.704,050——
1988-08-12$1.67$1.673,375——
1988-08-11$1.70$1.7013,500——
1988-08-10$1.78$1.7821,263——
1988-08-09$1.70$1.7025,988——
1988-08-08$1.74$1.7476,275——
1988-08-05$1.89$1.8917,213——
1988-08-04$1.70$1.705,400——
1988-08-03$1.89$1.897,763——
1988-08-02$1.89$1.893,038——
1988-08-01$1.67$1.672,700——
1988-07-29$1.70$1.7043,538——
1988-07-28$1.67$1.671,688——
1988-07-27$1.85$1.852,363——
1988-07-26$1.78$1.782,700——
1988-07-25$1.67$1.674,388——
1988-07-22$1.78$1.780——
1988-07-21$1.78$1.784,050——
1988-07-20$1.70$1.702,363——
1988-07-19$1.78$1.785,063——
1988-07-18$1.85$1.858,100——
1988-07-15$1.70$1.7059,400——
1988-07-14$1.85$1.85675——
1988-07-13$1.74$1.741,688——
1988-07-12$1.74$1.7411,475——
1988-07-11$1.67$1.674,388——
1988-07-08$1.67$1.670——
1988-07-07$1.67$1.671,013——
1988-07-06$1.74$1.747,763——
1988-07-05$1.74$1.746,075——
1988-07-01$1.74$1.749,450——
1988-06-30$1.74$1.740——
1988-06-29$1.74$1.7445,900——
1988-06-28$1.63$1.633,713——
1988-06-27$1.63$1.633,713——
1988-06-24$1.81$1.810——
1988-06-23$1.81$1.812,025——
1988-06-22$1.63$1.632,700——
1988-06-21$1.63$1.639,788——
1988-06-20$1.81$1.81675——
1988-06-17$1.63$1.630——
1988-06-16$1.63$1.6310,463——
1988-06-15$1.81$1.8173,575——
1988-06-14$1.63$1.6313,163——
1988-06-13$1.63$1.6330,713——
1988-06-10$1.63$1.630——
1988-06-09$1.63$1.632,363——
1988-06-08$1.81$1.810——
1988-06-07$1.81$1.81338——
1988-06-06$1.67$1.6712,488——
1988-06-03$1.59$1.591,350——
1988-06-02$1.61$1.611,688——
1988-06-01$1.78$1.781,688——
1988-05-31$1.59$1.590——
1988-05-27$1.59$1.5969,188——
1988-05-26$1.78$1.78675——
1988-05-25$1.59$1.596,750——
1988-05-24$1.59$1.591,350——
1988-05-23$1.74$1.743,713——
1988-05-20$1.70$1.7016,875——
1988-05-19$1.74$1.7417,213——
1988-05-18$1.70$1.7040,163——
1988-05-17$1.78$1.784,388——
1988-05-16$1.70$1.706,413——
1988-05-13$1.70$1.703,038——
1988-05-12$1.70$1.702,700——
1988-05-11$1.78$1.7845,900——
1988-05-10$1.78$1.7829,700——
1988-05-09$1.74$1.7415,525——
1988-05-06$1.81$1.814,725——
1988-05-05$1.74$1.746,750——
1988-05-04$1.74$1.7471,213——
1988-05-03$1.85$1.851,013——
1988-05-02$1.74$1.7410,463——
1988-04-29$1.74$1.7413,500——
1988-04-28$1.74$1.747,425——
1988-04-27$1.85$1.853,038——
1988-04-26$1.74$1.749,450——
1988-04-25$1.85$1.853,038——
1988-04-22$1.74$1.748,775——
1988-04-21$1.85$1.854,050——
1988-04-20$1.85$1.858,100——
1988-04-19$1.78$1.7829,700——
1988-04-18$1.89$1.8944,888——
1988-04-15$1.70$1.703,038——
1988-04-14$1.67$1.676,750——
1988-04-13$1.78$1.7823,625——
1988-04-12$1.67$1.6745,225——
1988-04-11$1.70$1.7035,775——
1988-04-08$1.78$1.78338——
1988-04-07$1.74$1.7443,200——
1988-04-06$1.78$1.780——
1988-04-05$1.78$1.782,025——
1988-04-04$1.67$1.673,375——
1988-03-31$1.70$1.707,763——
1988-03-30$1.78$1.781,350——
1988-03-29$1.67$1.6715,188——
1988-03-28$1.78$1.784,725——
1988-03-25$1.70$1.703,713——
1988-03-24$1.70$1.703,375——
1988-03-23$1.70$1.704,050——
1988-03-22$1.70$1.7014,850——
1988-03-21$1.56$1.5613,838——
1988-03-18$1.78$1.7813,838——
1988-03-17$1.56$1.5651,638——
1988-03-16$1.56$1.5642,863——
1988-03-15$1.48$1.4819,575——
1988-03-14$1.48$1.487,425——
1988-03-11$1.33$1.336,075——
1988-03-10$1.33$1.33675——
1988-03-09$1.44$1.4417,550——
1988-03-08$1.41$1.416,075——
1988-03-07$1.41$1.4118,563——
1988-03-04$1.48$1.483,375——
1988-03-03$1.41$1.41338——
1988-03-02$1.41$1.411,013——
1988-03-01$1.41$1.41338——
1988-02-29$1.41$1.412,363——
1988-02-26$1.41$1.41338——
1988-02-25$1.56$1.569,113——
1988-02-24$1.56$1.56675——
1988-02-23$1.56$1.560——
1988-02-22$1.56$1.5615,525——
1988-02-19$1.48$1.4831,388——
1988-02-18$1.63$1.633,375——
1988-02-17$1.48$1.487,088——
1988-02-16$1.48$1.483,375——
1988-02-12$1.48$1.482,363——
1988-02-11$1.56$1.5620,250——
1988-02-10$1.56$1.5616,875——
1988-02-09$1.48$1.4847,925——
1988-02-08$1.41$1.416,413——
1988-02-05$1.41$1.412,700——
1988-02-04$1.48$1.482,363——
1988-02-03$1.48$1.4839,488——
1988-02-02$1.33$1.332,363——
1988-02-01$1.33$1.335,738——
1988-01-29$1.41$1.411,688——
1988-01-28$1.41$1.4118,900——
1988-01-27$1.26$1.263,713——
1988-01-26$1.37$1.370——
1988-01-25$1.37$1.372,363——
1988-01-22$1.37$1.37675——
1988-01-21$1.37$1.376,075——
1988-01-20$1.22$1.225,063——
1988-01-19$1.33$1.335,400——
1988-01-18$1.37$1.370——
1988-01-15$1.37$1.378,100——
1988-01-14$1.33$1.333,038——
1988-01-13$1.33$1.330——
1988-01-12$1.33$1.3324,975——
1988-01-11$1.22$1.228,100——
1988-01-08$1.19$1.192,025——
1988-01-07$1.33$1.3314,513——
1988-01-06$1.33$1.3337,125——
1988-01-05$1.19$1.1915,525——
1988-01-04$1.19$1.1914,513——