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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$44.17$48.5458,500——
2016-12-29$44.34$48.7352,600——
2016-12-28$43.96$48.3166,700——
2016-12-27$44.00$48.35100,200——
2016-12-23$43.67$47.9989,000——
2016-12-22$43.56$47.87107,600——
2016-12-21$43.73$48.0672,100——
2016-12-20$44.37$48.7691,200——
2016-12-19$44.54$48.95106,900——
2016-12-16$44.80$49.23554,400——
2016-12-15$45.05$49.51156,700——
2016-12-14$44.84$49.2862,100——
2016-12-13$45.14$49.61102,300——
2016-12-12$45.67$49.97102,600——
2016-12-09$45.73$50.03129,700——
2016-12-08$45.21$49.46143,200——
2016-12-07$44.53$48.72110,300——
2016-12-06$43.95$48.09119,100——
2016-12-05$43.85$47.98160,300——
2016-12-02$43.36$47.4490,200——
2016-12-01$43.43$47.52134,800——
2016-11-30$43.58$47.68145,700——
2016-11-29$44.69$48.90120,400——
2016-11-28$44.65$48.85200,300——
2016-11-25$45.08$49.3260,600——
2016-11-23$45.11$49.36153,500——
2016-11-22$45.10$49.34270,600——
2016-11-21$46.45$50.82134,400——
2016-11-18$45.65$49.95326,000——
2016-11-17$44.84$49.06161,500——
2016-11-16$44.49$48.68247,500——
2016-11-15$44.79$49.01192,700——
2016-11-14$44.80$49.02239,900——
2016-11-11$44.60$48.80263,900——
2016-11-10$43.90$48.03296,300——
2016-11-09$42.65$46.66280,300——
2016-11-08$41.86$45.80155,900——
2016-11-07$41.06$44.92137,000——
2016-11-04$39.77$43.51189,100——
2016-11-03$39.18$42.87109,200——
2016-11-02$39.24$42.93118,700——
2016-11-01$39.35$43.05180,300——
2016-10-31$40.00$43.76250,700——
2016-10-28$40.00$43.76621,300——
2016-10-27$37.75$41.30235,900——
2016-10-26$38.11$41.7096,700——
2016-10-25$39.22$42.9175,200——
2016-10-24$39.81$43.5682,800——
2016-10-21$39.40$43.11130,200——
2016-10-20$40.13$43.91124,800——
2016-10-19$40.31$44.1075,500——
2016-10-18$40.35$44.1583,300——
2016-10-17$39.27$42.9773,700——
2016-10-14$39.21$42.9061,800——
2016-10-13$39.53$43.2586,800——
2016-10-12$39.44$43.1562,200——
2016-10-11$39.35$43.05159,900——
2016-10-10$41.08$44.9581,000——
2016-10-07$40.23$44.0287,900——
2016-10-06$40.35$44.1588,100——
2016-10-05$40.73$44.56110,200——
2016-10-04$39.97$43.73106,700——
2016-10-03$39.69$43.43122,400——
2016-09-30$40.06$43.83107,400——
2016-09-29$39.51$43.23102,500——
2016-09-28$40.51$44.32200,400——
2016-09-27$39.73$43.4792,700——
2016-09-26$39.10$42.7893,300——
2016-09-23$39.83$43.58138,500——
2016-09-22$40.04$43.81218,300——
2016-09-21$39.58$43.3099,700——
2016-09-20$39.58$43.30101,300——
2016-09-19$39.71$43.45113,300——
2016-09-16$39.00$42.67301,400——
2016-09-15$38.74$42.39150,100——
2016-09-14$38.48$42.10134,800——
2016-09-13$39.39$43.10154,600——
2016-09-12$40.68$44.29158,900——
2016-09-09$40.74$44.3595,500——
2016-09-08$42.09$45.82138,300——
2016-09-07$42.47$46.24186,000——
2016-09-06$42.15$45.89175,300——
2016-09-02$40.99$44.63119,500——
2016-09-01$40.56$44.16151,000——
2016-08-31$40.80$44.42131,000——
2016-08-30$40.56$44.1681,300——
2016-08-29$40.38$43.96106,100——
2016-08-26$40.13$43.69110,800——
2016-08-25$39.91$43.4586,400——
2016-08-24$40.02$43.57145,000——
2016-08-23$40.56$44.16167,000——
2016-08-22$40.59$44.19118,100——
2016-08-19$40.03$43.58145,600——
2016-08-18$40.04$43.59244,300——
2016-08-17$39.69$43.21237,200——
2016-08-16$39.54$43.05263,300——
2016-08-15$39.54$43.05256,500——
2016-08-12$38.68$42.1176,700——
2016-08-11$38.94$42.40101,400——
2016-08-10$38.75$42.19153,300——
2016-08-09$39.70$43.22159,400——
2016-08-08$39.03$42.49148,800——
2016-08-05$39.40$42.90246,700——
2016-08-04$39.63$43.15166,900——
2016-08-03$40.04$43.59177,800——
2016-08-02$39.73$43.26316,500——
2016-08-01$40.17$43.73264,600——
2016-07-29$40.64$44.25478,800——
2016-07-28$39.92$43.461,565,400——
2016-07-27$48.20$52.48237,900——
2016-07-26$48.36$52.65134,900——
2016-07-25$48.14$52.41131,700——
2016-07-22$48.29$52.57116,000——
2016-07-21$48.57$52.88105,300——
2016-07-20$49.17$53.53126,000——
2016-07-19$48.94$53.28136,800——
2016-07-18$49.47$53.86133,800——
2016-07-15$50.00$54.44114,400——
2016-07-14$49.48$53.8786,500——
2016-07-13$49.16$53.52176,700——
2016-07-12$49.60$54.00145,900——
2016-07-11$49.33$53.71121,700——
2016-07-08$48.68$53.00117,400——
2016-07-07$47.74$51.98245,900——
2016-07-06$48.05$52.31203,600——
2016-07-05$48.30$52.59168,200——
2016-07-01$48.60$52.91159,500——
2016-06-30$47.73$51.96303,000——
2016-06-29$45.91$49.98148,900——
2016-06-28$44.50$48.45188,500——
2016-06-27$43.95$47.85208,800——
2016-06-24$44.20$48.12290,800——
2016-06-23$45.50$49.54131,500——
2016-06-22$44.52$48.47136,500——
2016-06-21$44.09$48.00223,400——
2016-06-20$44.20$48.12389,500——
2016-06-17$43.04$46.86446,300——
2016-06-16$43.20$47.03184,200——
2016-06-15$43.06$46.88366,600——
2016-06-14$43.18$47.01154,100——
2016-06-13$43.14$46.97191,200——
2016-06-10$42.99$46.59213,500——
2016-06-09$42.94$46.53172,800——
2016-06-08$42.84$46.42108,200——
2016-06-07$42.60$46.1699,100——
2016-06-06$42.29$45.83126,800——
2016-06-03$41.83$45.33124,100——
2016-06-02$42.19$45.72174,100——
2016-06-01$41.06$44.50254,600——
2016-05-31$39.82$43.15210,600——
2016-05-27$39.51$42.82212,000——
2016-05-26$39.10$42.37103,000——
2016-05-25$39.74$43.06104,000——
2016-05-24$39.56$42.87132,600——
2016-05-23$38.97$42.23160,600——
2016-05-20$39.20$42.48816,300——
2016-05-19$38.97$42.23331,200——
2016-05-18$39.65$42.97154,800——
2016-05-17$39.80$43.13223,700——
2016-05-16$40.63$44.0397,300——
2016-05-13$40.38$43.7679,300——
2016-05-12$40.81$44.22198,700——
2016-05-11$41.51$44.9870,400——
2016-05-10$42.40$45.95134,800——
2016-05-09$42.85$46.43267,600——
2016-05-06$42.92$46.51218,800——
2016-05-05$43.00$46.60247,900——
2016-05-04$42.87$46.46225,200——
2016-05-03$41.84$45.34160,500——
2016-05-02$42.47$46.02235,600——
2016-04-29$41.42$44.89359,500——
2016-04-28$42.39$45.94533,000——
2016-04-27$44.40$48.11347,000——
2016-04-26$44.18$47.88179,100——
2016-04-25$43.04$46.6488,100——
2016-04-22$42.96$46.55215,000——
2016-04-21$42.99$46.59183,900——
2016-04-20$43.15$46.76253,400——
2016-04-19$42.90$46.49192,200——
2016-04-18$43.39$47.0261,100——
2016-04-15$43.40$47.0371,900——
2016-04-14$43.04$46.6476,200——
2016-04-13$42.93$46.52231,800——
2016-04-12$41.50$44.97222,800——
2016-04-11$40.82$44.24176,600——
2016-04-08$41.47$44.9465,800——
2016-04-07$41.65$45.13148,100——
2016-04-06$41.87$45.3799,600——
2016-04-05$41.51$44.98105,400——
2016-04-04$42.69$46.2699,600——
2016-04-01$42.80$46.38146,300——
2016-03-31$41.94$45.45405,200——
2016-03-30$40.92$44.34166,200——
2016-03-29$41.21$44.66186,700——
2016-03-28$39.62$42.93106,800——
2016-03-24$38.96$42.22155,600——
2016-03-23$39.45$42.75150,900——
2016-03-22$40.03$43.38124,200——
2016-03-21$40.24$43.6191,600——
2016-03-18$40.41$43.79301,900——
2016-03-17$39.49$42.79233,500——
2016-03-16$39.81$43.14116,300——
2016-03-15$40.30$43.67123,000——
2016-03-14$41.57$45.05116,700——
2016-03-11$41.63$45.1195,200——
2016-03-10$40.74$43.93158,500——
2016-03-09$40.72$43.91135,000——
2016-03-08$40.44$43.61160,000——
2016-03-07$41.63$44.89229,400——
2016-03-04$41.01$44.22270,500——
2016-03-03$39.99$43.12290,400——
2016-03-02$40.12$43.26118,900——
2016-03-01$39.87$42.99152,700——
2016-02-29$39.74$42.85246,000——
2016-02-26$39.33$42.4192,000——
2016-02-25$39.31$42.39154,800——
2016-02-24$39.01$42.07166,400——
2016-02-23$38.15$41.14103,900——
2016-02-22$37.96$40.93145,700——
2016-02-19$38.19$41.18261,000——
2016-02-18$36.88$39.7796,700——
2016-02-17$37.30$40.22136,000——
2016-02-16$37.42$40.35127,500——
2016-02-12$36.65$39.52151,500——
2016-02-11$36.16$38.9996,000——
2016-02-10$36.53$39.39132,400——
2016-02-09$36.56$39.42116,700——
2016-02-08$36.80$39.68178,600——
2016-02-05$36.39$39.24175,100——
2016-02-04$36.93$39.82226,900——
2016-02-03$36.72$39.60166,100——
2016-02-02$37.38$40.31199,800——
2016-02-01$37.41$40.34248,600——
2016-01-29$36.94$39.83274,600——
2016-01-28$36.78$39.66470,700——
2016-01-27$38.58$41.60199,000——
2016-01-26$39.09$42.15191,600——
2016-01-25$38.29$41.29121,700——
2016-01-22$39.09$42.15212,200——
2016-01-21$38.68$41.71257,700——
2016-01-20$38.35$41.35253,100——
2016-01-19$37.85$40.82211,500——
2016-01-15$39.06$42.12568,600——
2016-01-14$40.02$43.16220,700——
2016-01-13$39.88$43.00189,600——
2016-01-12$40.96$44.17210,600——
2016-01-11$39.72$42.83106,900——
2016-01-08$40.84$44.04303,000——
2016-01-07$41.50$44.75142,000——
2016-01-06$42.47$45.80155,600——
2016-01-05$42.61$45.95196,600——
2016-01-04$42.47$45.80206,700——