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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$42.50$44.26280,600——
2013-12-30$42.48$44.24284,800——
2013-12-27$41.89$43.6359,100——
2013-12-26$42.04$43.7866,300——
2013-12-24$41.68$43.4138,900——
2013-12-23$41.51$43.23100,700——
2013-12-20$41.38$43.10224,700——
2013-12-19$40.80$42.4965,400——
2013-12-18$40.99$42.69162,100——
2013-12-17$40.74$42.43128,600——
2013-12-16$40.85$42.54288,600——
2013-12-13$39.37$41.00142,000——
2013-12-12$38.78$40.3997,700——
2013-12-11$39.25$40.67134,300——
2013-12-10$39.95$41.39130,200——
2013-12-09$40.07$41.52127,900——
2013-12-06$39.88$41.3249,500——
2013-12-05$39.46$40.8968,700——
2013-12-04$39.41$40.84138,700——
2013-12-03$40.47$41.93134,200——
2013-12-02$40.33$41.79146,400——
2013-11-29$40.71$42.1891,300——
2013-11-27$40.63$42.10104,400——
2013-11-26$40.18$41.63140,400——
2013-11-25$39.62$41.05108,700——
2013-11-22$39.29$40.71106,700——
2013-11-21$38.78$40.18153,600——
2013-11-20$37.97$39.34312,200——
2013-11-19$37.95$39.3294,100——
2013-11-18$37.30$38.65104,900——
2013-11-15$36.94$38.28224,000——
2013-11-14$37.43$38.7839,500——
2013-11-13$37.44$38.7990,800——
2013-11-12$37.33$38.6867,300——
2013-11-11$37.22$38.5754,900——
2013-11-08$37.39$38.7474,000——
2013-11-07$36.60$37.9261,900——
2013-11-06$37.28$38.6357,800——
2013-11-05$37.46$38.81124,700——
2013-11-04$37.55$38.91145,600——
2013-11-01$36.26$37.57214,200——
2013-10-31$36.27$37.58104,100——
2013-10-30$36.46$37.7864,100——
2013-10-29$36.58$37.9078,800——
2013-10-28$36.40$37.72188,200——
2013-10-25$36.64$37.9763,300——
2013-10-24$36.61$37.93169,000——
2013-10-23$37.66$39.0253,100——
2013-10-22$37.19$38.5477,000——
2013-10-21$37.45$38.80119,900——
2013-10-18$37.03$38.37102,100——
2013-10-17$36.55$37.8776,800——
2013-10-16$36.14$37.45110,200——
2013-10-15$35.36$36.6464,200——
2013-10-14$35.48$36.7650,400——
2013-10-11$35.18$36.4590,300——
2013-10-10$34.35$35.5956,400——
2013-10-09$33.94$35.17117,900——
2013-10-08$33.49$34.70126,200——
2013-10-07$33.28$34.4867,000——
2013-10-04$33.45$34.6694,700——
2013-10-03$33.25$34.45109,000——
2013-10-02$33.70$34.9275,500——
2013-10-01$34.25$35.49109,300——
2013-09-30$33.96$35.19131,200——
2013-09-27$33.30$34.5059,900——
2013-09-26$33.38$34.5968,500——
2013-09-25$33.20$34.4054,600——
2013-09-24$33.50$34.7153,000——
2013-09-23$33.66$34.8860,300——
2013-09-20$33.58$34.79197,300——
2013-09-19$33.55$34.7644,500——
2013-09-18$33.76$34.9894,200——
2013-09-17$33.28$34.4858,600——
2013-09-16$33.30$34.50114,600——
2013-09-13$33.00$34.19121,300——
2013-09-12$32.94$34.1360,700——
2013-09-11$33.38$34.4370,000——
2013-09-10$33.44$34.4969,700——
2013-09-09$33.25$34.3090,700——
2013-09-06$33.10$34.1483,500——
2013-09-05$32.56$33.59205,800——
2013-09-04$32.30$33.32117,900——
2013-09-03$31.67$32.67143,400——
2013-08-30$31.09$32.07121,500——
2013-08-29$31.61$32.6157,600——
2013-08-28$31.45$32.4452,800——
2013-08-27$31.64$32.64127,400——
2013-08-26$31.84$32.8451,100——
2013-08-23$31.62$32.6249,200——
2013-08-22$31.57$32.5637,400——
2013-08-21$31.19$32.1739,200——
2013-08-20$31.49$32.4855,900——
2013-08-19$31.08$32.0651,100——
2013-08-16$31.07$32.0580,600——
2013-08-15$31.21$32.1950,900——
2013-08-14$32.16$33.1784,900——
2013-08-13$32.46$33.4824,800——
2013-08-12$32.89$33.9348,800——
2013-08-09$32.59$33.6240,400——
2013-08-08$32.80$33.8356,400——
2013-08-07$32.57$33.6076,300——
2013-08-06$32.91$33.9571,200——
2013-08-05$33.21$34.2670,700——
2013-08-02$32.95$33.9965,000——
2013-08-01$33.03$34.0790,800——
2013-07-31$32.80$33.83110,500——
2013-07-30$33.09$34.13106,600——
2013-07-29$33.19$34.24127,200——
2013-07-26$33.43$34.4861,400——
2013-07-25$33.76$34.82164,600——
2013-07-24$32.92$33.96197,000——
2013-07-23$32.85$33.89120,200——
2013-07-22$33.08$34.1268,800——
2013-07-19$33.16$34.2082,000——
2013-07-18$33.06$34.1074,800——
2013-07-17$33.01$34.05100,000——
2013-07-16$32.94$33.9855,800——
2013-07-15$33.05$34.0970,900——
2013-07-12$33.07$34.1193,900——
2013-07-11$32.70$33.73104,300——
2013-07-10$32.45$33.4744,700——
2013-07-09$32.06$33.0764,700——
2013-07-08$32.04$33.05112,400——
2013-07-05$31.95$32.9647,100——
2013-07-03$31.68$32.6830,900——
2013-07-02$31.77$32.7759,900——
2013-07-01$31.76$32.7684,100——
2013-06-28$31.24$32.22295,400——
2013-06-27$30.89$31.8662,600——
2013-06-26$30.42$31.3842,000——
2013-06-25$30.54$31.50103,500——
2013-06-24$30.73$31.70140,100——
2013-06-21$30.50$31.46223,300——
2013-06-20$30.46$31.42108,800——
2013-06-19$31.49$32.4853,100——
2013-06-18$32.03$33.04110,100——
2013-06-17$31.99$33.0073,400——
2013-06-14$32.37$33.3977,600——
2013-06-13$32.64$33.6769,000——
2013-06-12$31.95$32.80109,500——
2013-06-11$32.23$33.0946,000——
2013-06-10$32.43$33.2994,100——
2013-06-07$32.38$33.24181,300——
2013-06-06$32.28$33.14186,100——
2013-06-05$31.98$32.83163,100——
2013-06-04$32.55$33.42113,800——
2013-06-03$33.20$34.09155,400——
2013-05-31$32.93$33.8197,600——
2013-05-30$33.25$34.14127,500——
2013-05-29$33.27$34.16170,200——
2013-05-28$34.04$34.95159,400——
2013-05-24$34.04$34.95216,500——
2013-05-23$33.54$34.4389,600——
2013-05-22$33.28$34.17199,000——
2013-05-21$33.24$34.13215,200——
2013-05-20$33.76$34.66158,100——
2013-05-17$33.44$34.33128,400——
2013-05-16$33.03$33.9182,400——
2013-05-15$33.00$33.8890,900——
2013-05-14$33.07$33.95125,700——
2013-05-13$32.58$33.4568,400——
2013-05-10$32.37$33.23122,200——
2013-05-09$32.01$32.86156,600——
2013-05-08$32.12$32.98122,900——
2013-05-07$31.72$32.57147,400——
2013-05-06$31.42$32.26149,900——
2013-05-03$31.21$32.04207,400——
2013-05-02$31.03$31.86292,400——
2013-05-01$30.91$31.73177,200——
2013-04-30$31.33$32.17223,400——
2013-04-29$31.66$32.5085,200——
2013-04-26$31.73$32.58105,600——
2013-04-25$32.51$33.38121,700——
2013-04-24$32.62$33.4973,800——
2013-04-23$32.90$33.7851,900——
2013-04-22$32.44$33.3164,900——
2013-04-19$32.73$33.6086,000——
2013-04-18$32.16$33.02117,300——
2013-04-17$32.23$33.09164,700——
2013-04-16$32.82$33.70138,900——
2013-04-15$32.37$33.23175,800——
2013-04-12$33.41$34.3057,600——
2013-04-11$33.95$34.8661,500——
2013-04-10$34.00$34.91143,700——
2013-04-09$33.00$33.8875,500——
2013-04-08$33.20$34.09100,900——
2013-04-05$33.14$34.02138,400——
2013-04-04$33.75$34.6564,200——
2013-04-03$33.62$34.52127,500——
2013-04-02$33.73$34.63106,500——
2013-04-01$33.82$34.72114,400——
2013-03-28$34.06$34.97137,000——
2013-03-27$34.29$35.20701,600——
2013-03-26$33.55$34.4456,900——
2013-03-25$33.05$33.9390,900——
2013-03-22$32.85$33.7366,500——
2013-03-21$32.94$33.82103,400——
2013-03-20$33.11$33.9975,600——
2013-03-19$33.04$33.92193,700——
2013-03-18$32.06$32.92150,100——
2013-03-15$32.20$33.06285,000——
2013-03-14$32.42$33.28106,100——
2013-03-13$32.10$32.96113,800——
2013-03-12$31.97$32.6769,500——
2013-03-11$31.79$32.4895,200——
2013-03-08$31.54$32.23108,400——
2013-03-07$31.05$31.7382,500——
2013-03-06$30.96$31.64102,600——
2013-03-05$30.63$31.30169,800——
2013-03-04$30.61$31.28168,700——
2013-03-01$31.20$31.88100,200——
2013-02-28$31.11$31.79135,900——
2013-02-27$30.72$31.3991,000——
2013-02-26$30.69$31.36119,300——
2013-02-25$30.59$31.26153,400——
2013-02-22$31.00$31.68117,900——
2013-02-21$30.46$31.13237,900——
2013-02-20$30.13$30.7998,400——
2013-02-19$30.74$31.41125,900——
2013-02-15$30.78$31.45139,600——
2013-02-14$30.35$31.01198,400——
2013-02-13$29.44$30.08120,800——
2013-02-12$29.66$30.3134,100——
2013-02-11$29.66$30.3180,300——
2013-02-08$29.60$30.2550,900——
2013-02-07$29.45$30.0950,500——
2013-02-06$29.56$30.2180,600——
2013-02-05$29.57$30.22137,900——
2013-02-04$29.31$29.9589,700——
2013-02-01$29.50$30.14101,300——
2013-01-31$29.37$30.01118,700——
2013-01-30$29.29$29.9378,500——
2013-01-29$29.52$30.17134,700——
2013-01-28$29.46$30.10125,600——
2013-01-25$29.27$29.91126,000——
2013-01-24$29.07$29.71136,200——
2013-01-23$28.82$29.45121,000——
2013-01-22$28.82$29.45165,900——
2013-01-18$28.62$29.25230,500——
2013-01-17$28.48$29.1087,100——
2013-01-16$28.30$28.9287,000——
2013-01-15$28.32$28.9489,000——
2013-01-14$28.15$28.7761,300——
2013-01-11$28.26$28.8864,200——
2013-01-10$28.23$28.8556,100——
2013-01-09$28.40$29.0273,800——
2013-01-08$28.10$28.7150,200——
2013-01-07$28.08$28.6948,800——
2013-01-04$28.21$28.83116,700——
2013-01-03$28.03$28.6459,100——
2013-01-02$28.05$28.66273,100——