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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.26$1.2637,463——
1989-12-28$1.26$1.2631,388——
1989-12-27$1.19$1.1925,650——
1989-12-26$1.19$1.196,750——
1989-12-22$1.19$1.1944,550——
1989-12-21$1.26$1.266,075——
1989-12-20$1.26$1.262,025——
1989-12-19$1.26$1.262,700——
1989-12-18$1.41$1.418,438——
1989-12-15$1.26$1.2619,238——
1989-12-14$1.26$1.264,388——
1989-12-13$1.41$1.4126,663——
1989-12-12$1.41$1.4118,225——
1989-12-11$1.41$1.418,775——
1989-12-08$1.33$1.336,413——
1989-12-07$1.41$1.4120,588——
1989-12-06$1.48$1.481,688——
1989-12-05$1.48$1.4824,638——
1989-12-04$1.48$1.48675——
1989-12-01$1.48$1.484,050——
1989-11-30$1.41$1.411,013——
1989-11-29$1.41$1.417,763——
1989-11-28$1.48$1.481,350——
1989-11-27$1.44$1.449,113——
1989-11-24$1.41$1.413,375——
1989-11-22$1.48$1.4813,500——
1989-11-21$1.33$1.3313,838——
1989-11-20$1.48$1.4818,900——
1989-11-17$1.33$1.3329,363——
1989-11-16$1.48$1.4854,675——
1989-11-15$1.70$1.7028,350——
1989-11-14$1.85$1.8521,263——
1989-11-13$1.85$1.8545,563——
1989-11-10$1.85$1.8516,200——
1989-11-09$1.85$1.8514,175——
1989-11-08$1.78$1.7826,325——
1989-11-07$1.85$1.851,013——
1989-11-06$1.70$1.700——
1989-11-03$1.70$1.7011,138——
1989-11-02$1.85$1.8512,825——
1989-11-01$1.85$1.8570,875——
1989-10-31$1.78$1.7810,125——
1989-10-30$1.85$1.857,763——
1989-10-27$1.70$1.702,700——
1989-10-26$1.85$1.856,075——
1989-10-25$1.70$1.7030,038——
1989-10-24$1.85$1.8547,250——
1989-10-23$1.93$1.934,050——
1989-10-20$1.93$1.9318,900——
1989-10-19$1.93$1.9369,525——
1989-10-18$1.78$1.7818,563——
1989-10-17$1.93$1.9350,288——
1989-10-16$1.93$1.9316,875——
1989-10-13$1.85$1.8513,500——
1989-10-12$2.00$2.009,450——
1989-10-11$2.00$2.0010,800——
1989-10-10$1.85$1.8510,800——
1989-10-09$2.00$2.008,775——
1989-10-06$2.00$2.0023,963——
1989-10-05$1.85$1.855,400——
1989-10-04$2.00$2.003,375——
1989-10-03$1.93$1.93122,175——
1989-10-02$1.93$1.9317,213——
1989-09-29$2.00$2.003,375——
1989-09-28$2.00$2.006,075——
1989-09-27$2.00$2.008,438——
1989-09-26$1.85$1.855,400——
1989-09-25$1.85$1.8519,238——
1989-09-22$1.93$1.9315,525——
1989-09-21$1.85$1.8522,613——
1989-09-20$2.00$2.0012,150——
1989-09-19$2.00$2.0012,150——
1989-09-18$2.00$2.0056,025——
1989-09-15$2.00$2.0034,088——
1989-09-14$1.85$1.8547,250——
1989-09-13$2.00$2.002,363——
1989-09-12$2.00$2.0055,688——
1989-09-11$1.93$1.9327,675——
1989-09-08$2.00$2.0010,125——
1989-09-07$2.00$2.0017,550——
1989-09-06$2.00$2.0046,238——
1989-09-05$2.00$2.0027,338——
1989-09-01$1.85$1.850——
1989-08-31$1.85$1.8516,875——
1989-08-30$1.85$1.8518,900——
1989-08-29$2.00$2.0013,500——
1989-08-28$2.00$2.0016,200——
1989-08-25$1.93$1.93202,500——
1989-08-24$1.78$1.7815,525——
1989-08-23$1.70$1.7047,925——
1989-08-22$1.63$1.63338——
1989-08-21$1.78$1.781,688——
1989-08-18$1.63$1.632,363——
1989-08-17$1.63$1.6325,988——
1989-08-16$1.70$1.709,450——
1989-08-15$1.70$1.7064,800——
1989-08-14$1.70$1.701,688——
1989-08-11$1.70$1.707,088——
1989-08-10$1.70$1.7012,488——
1989-08-09$1.85$1.857,425——
1989-08-08$1.70$1.7034,763——
1989-08-07$1.78$1.7811,475——
1989-08-04$1.78$1.7850,625——
1989-08-03$1.56$1.560——
1989-08-02$1.56$1.564,725——
1989-08-01$1.56$1.566,413——
1989-07-31$1.85$1.8544,550——
1989-07-28$1.85$1.8529,700——
1989-07-27$1.70$1.7065,813——
1989-07-26$1.78$1.7876,950——
1989-07-25$1.70$1.7050,288——
1989-07-24$1.56$1.5613,500——
1989-07-21$1.56$1.5612,150——
1989-07-20$1.70$1.7017,213——
1989-07-19$1.48$1.487,763——
1989-07-18$1.63$1.637,763——
1989-07-17$1.48$1.484,388——
1989-07-14$1.63$1.639,113——
1989-07-13$1.56$1.565,738——
1989-07-12$1.63$1.635,400——
1989-07-11$1.48$1.482,363——
1989-07-10$1.48$1.482,025——
1989-07-07$1.50$1.5035,775——
1989-07-06$1.56$1.5612,825——
1989-07-05$1.63$1.632,700——
1989-07-03$1.56$1.563,375——
1989-06-30$1.48$1.482,700——
1989-06-29$1.48$1.4814,850——
1989-06-28$1.56$1.5612,488——
1989-06-27$1.70$1.709,113——
1989-06-26$1.63$1.634,725——
1989-06-23$1.67$1.6737,463——
1989-06-22$1.63$1.634,388——
1989-06-21$1.67$1.6713,500——
1989-06-20$1.63$1.637,088——
1989-06-19$1.63$1.637,088——
1989-06-16$1.78$1.787,763——
1989-06-15$1.74$1.7449,275——
1989-06-14$1.59$1.591,688——
1989-06-13$1.63$1.6367,500——
1989-06-12$1.63$1.6338,475——
1989-06-09$1.56$1.564,388——
1989-06-08$1.70$1.705,400——
1989-06-07$1.70$1.7017,550——
1989-06-06$1.63$1.637,763——
1989-06-05$1.67$1.677,088——
1989-06-02$1.67$1.6748,263——
1989-06-01$1.70$1.7045,563——
1989-05-31$1.67$1.6754,675——
1989-05-30$1.44$1.4419,913——
1989-05-26$1.56$1.563,038——
1989-05-25$1.56$1.569,450——
1989-05-24$1.52$1.5249,950——
1989-05-23$1.44$1.4432,738——
1989-05-22$1.44$1.4410,125——
1989-05-19$1.44$1.4412,150——
1989-05-18$1.41$1.418,775——
1989-05-17$1.41$1.41675——
1989-05-16$1.44$1.4411,475——
1989-05-15$1.41$1.418,775——
1989-05-12$1.48$1.480——
1989-05-11$1.48$1.4870,875——
1989-05-10$1.41$1.4137,463——
1989-05-09$1.48$1.483,038——
1989-05-08$1.41$1.4112,488——
1989-05-05$1.48$1.4814,850——
1989-05-04$1.48$1.484,725——
1989-05-03$1.48$1.4811,475——
1989-05-02$1.48$1.480——
1989-05-01$1.48$1.482,025——
1989-04-28$1.48$1.485,738——
1989-04-27$1.33$1.33675——
1989-04-26$1.33$1.3311,813——
1989-04-25$1.33$1.338,775——
1989-04-24$1.33$1.331,350——
1989-04-21$1.33$1.336,750——
1989-04-20$1.33$1.33675——
1989-04-19$1.44$1.4417,550——
1989-04-18$1.33$1.334,725——
1989-04-17$1.48$1.4818,563——
1989-04-14$1.33$1.336,750——
1989-04-13$1.26$1.263,713——
1989-04-12$1.26$1.267,425——
1989-04-11$1.30$1.3015,188——
1989-04-10$1.26$1.2615,188——
1989-04-07$1.41$1.4130,375——
1989-04-06$1.26$1.269,450——
1989-04-05$1.41$1.4120,925——
1989-04-04$1.26$1.267,088——
1989-04-03$1.33$1.333,713——
1989-03-31$1.33$1.333,713——
1989-03-30$1.26$1.261,013——
1989-03-29$1.33$1.3333,075——
1989-03-28$1.26$1.2624,638——
1989-03-27$1.33$1.3310,125——
1989-03-23$1.48$1.4819,238——
1989-03-22$1.48$1.481,350——
1989-03-21$1.48$1.483,713——
1989-03-20$1.33$1.334,725——
1989-03-17$1.48$1.4812,150——
1989-03-16$1.33$1.3313,163——
1989-03-15$1.33$1.3310,125——
1989-03-14$1.33$1.338,438——
1989-03-13$1.33$1.331,013——
1989-03-10$1.52$1.5217,550——
1989-03-09$1.33$1.331,350——
1989-03-08$1.33$1.331,013——
1989-03-07$1.33$1.3312,150——
1989-03-06$1.33$1.332,700——
1989-03-03$1.48$1.485,738——
1989-03-02$1.41$1.419,788——
1989-03-01$1.33$1.337,763——
1989-02-28$1.33$1.3314,175——
1989-02-27$1.33$1.3317,550——
1989-02-24$1.41$1.41338——
1989-02-23$1.56$1.563,038——
1989-02-22$1.41$1.412,363——
1989-02-21$1.41$1.410——
1989-02-17$1.41$1.4148,600——
1989-02-16$1.41$1.4119,913——
1989-02-15$1.37$1.371,688——
1989-02-14$1.48$1.486,075——
1989-02-13$1.48$1.481,688——
1989-02-10$1.41$1.414,388——
1989-02-09$1.44$1.444,725——
1989-02-08$1.44$1.4411,138——
1989-02-07$1.48$1.4858,050——
1989-02-06$1.56$1.568,775——
1989-02-03$1.56$1.561,350——
1989-02-02$1.41$1.417,425——
1989-02-01$1.44$1.4439,150——
1989-01-31$1.52$1.525,738——
1989-01-30$1.48$1.4830,038——
1989-01-27$1.48$1.489,113——
1989-01-26$1.48$1.4810,125——
1989-01-25$1.33$1.3343,200——
1989-01-24$1.48$1.4846,913——
1989-01-23$1.30$1.3015,188——
1989-01-20$1.37$1.373,375——
1989-01-19$1.37$1.3711,813——
1989-01-18$1.41$1.410——
1989-01-17$1.41$1.4118,563——
1989-01-16$1.41$1.412,700——
1989-01-13$1.33$1.33675——
1989-01-12$1.48$1.483,375——
1989-01-11$1.48$1.4810,125——
1989-01-10$1.41$1.410——
1989-01-09$1.41$1.4124,300——
1989-01-06$1.48$1.481,013——
1989-01-05$1.48$1.4850,625——
1989-01-04$1.37$1.379,450——
1989-01-03$1.33$1.3319,238——