NASDAQ:IART | Historical Stock Price | INTEGRA LIFESCIENCES HOLDINGS 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
1995-08-16 to 2026-09-04
Data captured

Stock Price Chart

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

$1.50$3.33$7.39$16.37$36.30$80.461995-08-162026-08-27

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

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.67$2.6710,839——
1999-12-30$2.66$2.6642,470——
1999-12-29$2.54$2.5464,590——
1999-12-28$2.54$2.54166,121——
1999-12-27$2.53$2.5345,346——
1999-12-23$2.64$2.6416,590——
1999-12-22$2.61$2.619,069——
1999-12-21$2.61$2.619,512——
1999-12-20$2.60$2.6057,733——
1999-12-17$2.68$2.687,963——
1999-12-16$2.66$2.6632,516——
1999-12-15$2.60$2.6028,314——
1999-12-14$2.57$2.5712,830——
1999-12-13$2.66$2.6670,120——
1999-12-10$2.64$2.6424,996——
1999-12-09$2.67$2.676,857——
1999-12-08$2.68$2.68473,147——
1999-12-07$2.77$2.7711,060——
1999-12-06$2.80$2.8064,812——
1999-12-03$2.88$2.8825,438——
1999-12-02$2.88$2.8811,945——
1999-12-01$2.87$2.8710,618——
1999-11-30$2.84$2.8447,337——
1999-11-29$2.84$2.8410,396——
1999-11-26$2.84$2.845,088——
1999-11-24$2.80$2.80115,909——
1999-11-23$2.83$2.83116,794——
1999-11-22$2.80$2.8070,784——
1999-11-19$2.75$2.7531,853——
1999-11-18$2.74$2.7426,544——
1999-11-17$2.77$2.7763,927——
1999-11-16$2.68$2.6822,341——
1999-11-15$2.73$2.7368,130——
1999-11-12$2.71$2.71466,511——
1999-11-11$2.74$2.7418,802——
1999-11-10$2.77$2.7740,922——
1999-11-09$2.77$2.7719,023——
1999-11-08$2.71$2.7139,152——
1999-11-05$2.70$2.7026,544——
1999-11-04$2.70$2.7014,157——
1999-11-03$2.71$2.717,742——
1999-11-02$2.66$2.6611,502——
1999-11-01$2.60$2.6025,880——
1999-10-29$2.71$2.713,539——
1999-10-28$2.73$2.736,636——
1999-10-27$2.66$2.669,954——
1999-10-26$2.63$2.639,954——
1999-10-25$2.57$2.5735,834——
1999-10-22$2.57$2.5757,070——
1999-10-21$2.63$2.6310,175——
1999-10-20$2.68$2.68885——
1999-10-19$2.68$2.68885——
1999-10-18$2.66$2.665,972——
1999-10-15$2.68$2.687,742——
1999-10-14$2.70$2.7035,171——
1999-10-13$2.78$2.7816,590——
1999-10-12$2.66$2.6665,475——
1999-10-11$2.68$2.6812,166——
1999-10-08$2.68$2.6855,964——
1999-10-07$2.80$2.8066,360——
1999-10-06$2.81$2.8122,120——
1999-10-05$2.83$2.838,184——
1999-10-04$2.77$2.7743,576——
1999-10-01$2.85$2.858,184——
1999-09-30$2.85$2.858,184——
1999-09-29$2.84$2.841,106——
1999-09-28$2.90$2.904,645——
1999-09-27$2.85$2.855,530——
1999-09-24$2.88$2.889,512——
1999-09-23$2.94$2.9435,613——
1999-09-22$2.80$2.801,548——
1999-09-21$2.80$2.8025,659——
1999-09-20$2.88$2.8825,438——
1999-09-17$3.02$3.0224,774——
1999-09-16$3.25$3.2530,304——
1999-09-15$3.00$3.005,309——
1999-09-14$3.16$3.1676,535——
1999-09-13$3.02$3.0211,502——
1999-09-10$3.08$3.0811,724——
1999-09-09$3.11$3.1131,853——
1999-09-08$3.14$3.1431,853——
1999-09-07$2.85$2.8543,134——
1999-09-03$2.66$2.6680,074——
1999-09-02$2.88$2.881,548——
1999-09-01$2.94$2.9424,111——
1999-08-31$3.05$3.053,318——
1999-08-30$2.94$2.946,857——
1999-08-27$3.11$3.112,433——
1999-08-26$3.11$3.1112,166——
1999-08-25$3.14$3.146,857——
1999-08-24$3.19$3.1912,166——
1999-08-23$3.16$3.1662,157——
1999-08-20$3.16$3.16113,476——
1999-08-19$2.75$2.754,645——
1999-08-18$2.74$2.7452,203——
1999-08-17$2.80$2.8058,618——
1999-08-16$2.94$2.946,415——
1999-08-13$2.91$2.917,521——
1999-08-12$2.85$2.8550,655——
1999-08-11$3.07$3.0740,922——
1999-08-10$3.05$3.058,406——
1999-08-09$3.08$3.085,530——
1999-08-06$3.07$3.0713,936——
1999-08-05$3.16$3.1634,286——
1999-08-04$3.19$3.1978,747——
1999-08-03$3.29$3.2922,562——
1999-08-02$3.31$3.3111,502——
1999-07-30$3.42$3.4234,507——
1999-07-29$3.59$3.598,848——
1999-07-28$3.50$3.5048,885——
1999-07-27$3.67$3.6718,581——
1999-07-26$3.56$3.5651,097——
1999-07-23$3.79$3.79113,918——
1999-07-22$4.14$4.1445,788——
1999-07-21$4.28$4.2848,664——
1999-07-20$4.25$4.2518,802——
1999-07-19$4.27$4.2740,480——
1999-07-16$4.48$4.4847,779——
1999-07-15$4.49$4.4973,217——
1999-07-14$4.35$4.3538,489——
1999-07-13$4.46$4.4634,728——
1999-07-12$4.41$4.4160,166——
1999-07-09$4.63$4.63213,900——
1999-07-08$3.96$3.9667,024——
1999-07-07$3.73$3.7348,000——
1999-07-06$3.70$3.7069,014——
1999-07-02$3.84$3.84149,974——
1999-07-01$4.01$4.01659,176——
1999-06-30$2.91$2.9137,162——
1999-06-29$2.91$2.9148,443——
1999-06-28$2.88$2.8854,415——
1999-06-25$2.74$2.7411,945——
1999-06-24$2.71$2.7120,793——
1999-06-23$2.85$2.8517,696——
1999-06-22$2.91$2.9144,682——
1999-06-21$2.85$2.85176,739——
1999-06-18$2.94$2.94336,445——
1999-06-17$2.66$2.66183,817——
1999-06-16$2.40$2.4077,199——
1999-06-15$2.43$2.43194,214——
1999-06-14$2.49$2.49395,727——
1999-06-11$2.32$2.3275,872——
1999-06-10$2.15$2.1512,387——
1999-06-09$2.15$2.1514,820——
1999-06-08$2.09$2.091,327——
1999-06-07$2.12$2.12514,511——
1999-06-04$2.15$2.1513,272——
1999-06-03$2.20$2.209,512——
1999-06-02$2.20$2.202,654——
1999-06-01$2.20$2.2023,226——
1999-05-28$2.32$2.3213,051——
1999-05-27$2.15$2.157,521——
1999-05-26$2.26$2.2613,493——
1999-05-25$2.26$2.2640,922——
1999-05-24$2.49$2.4957,512——
1999-05-21$2.46$2.46172,094——
1999-05-20$2.37$2.37295,966——
1999-05-19$2.01$2.015,751——
1999-05-18$2.03$2.0315,263——
1999-05-17$1.95$1.953,318——
1999-05-14$2.01$2.019,290——
1999-05-13$1.92$1.9233,844——
1999-05-12$1.92$1.929,069——
1999-05-11$2.03$2.0320,793——
1999-05-10$1.92$1.929,069——
1999-05-07$1.92$1.9253,530——
1999-05-06$1.92$1.928,406——
1999-05-05$1.82$1.8219,908——
1999-05-04$1.89$1.898,848——
1999-05-03$1.95$1.9521,014——
1999-04-30$1.95$1.9514,157——
1999-04-29$1.98$1.989,512——
1999-04-28$1.92$1.9225,659——
1999-04-27$1.82$1.8234,286——
1999-04-26$1.84$1.8427,429——
1999-04-23$1.89$1.8941,143——
1999-04-22$1.81$1.8123,668——
1999-04-21$1.81$1.8112,166——
1999-04-20$1.98$1.986,415——
1999-04-19$1.89$1.8957,070——
1999-04-16$1.81$1.8164,812——
1999-04-15$1.81$1.81132,056——
1999-04-14$1.81$1.8121,014——
1999-04-13$1.92$1.9227,650——
1999-04-12$2.03$2.0329,641——
1999-04-09$2.03$2.0342,249——
1999-04-08$1.81$1.8133,622——
1999-04-07$1.75$1.7535,392——
1999-04-06$1.89$1.8914,820——
1999-04-05$1.98$1.987,742——
1999-04-01$2.09$2.099,733——
1999-03-31$1.98$1.9838,268——
1999-03-30$2.20$2.20126,305——
1999-03-29$1.84$1.84100,867——
1999-03-26$1.58$1.5868,793——
1999-03-25$1.81$1.8154,194——
1999-03-24$1.72$1.7242,470——
1999-03-23$1.75$1.7515,926——
1999-03-22$1.92$1.926,857——
1999-03-19$1.84$1.849,954——
1999-03-18$1.98$1.986,857——
1999-03-17$1.95$1.9523,005——
1999-03-16$1.98$1.9815,926——
1999-03-15$1.81$1.815,088——
1999-03-12$1.81$1.814,203——
1999-03-11$1.81$1.8121,899——
1999-03-10$1.92$1.9244,904——
1999-03-09$1.75$1.7547,558——
1999-03-08$2.03$2.0312,166——
1999-03-05$2.15$2.1533,180——
1999-03-04$2.20$2.209,069——
1999-03-03$2.20$2.206,857——
1999-03-02$2.20$2.207,078——
1999-03-01$2.23$2.2317,254——
1999-02-26$2.26$2.267,742——
1999-02-25$2.29$2.2942,470——
1999-02-24$2.20$2.2021,678——
1999-02-23$2.26$2.2617,032——
1999-02-22$2.20$2.2032,738——
1999-02-19$2.26$2.2618,360——
1999-02-18$2.20$2.2016,811——
1999-02-17$2.09$2.0931,410——
1999-02-16$2.12$2.1213,272——
1999-02-12$2.09$2.0913,714——
1999-02-11$2.09$2.0922,562——
1999-02-10$2.09$2.0915,263——
1999-02-09$2.15$2.1515,484——
1999-02-08$2.15$2.1564,148——
1999-02-05$1.98$1.9823,005——
1999-02-04$2.15$2.1586,932——
1999-02-03$2.03$2.0314,157——
1999-02-02$1.98$1.985,530——
1999-02-01$2.09$2.0936,940——
1999-01-29$2.09$2.0919,908——
1999-01-28$2.03$2.0344,461——
1999-01-27$2.03$2.0345,125——
1999-01-26$1.92$1.9223,226——
1999-01-25$1.81$1.8115,042——
1999-01-22$1.81$1.8138,268——
1999-01-21$1.58$1.5811,281——
1999-01-20$1.47$1.476,415——
1999-01-19$1.53$1.5313,493——
1999-01-15$1.41$1.419,290——
1999-01-14$1.47$1.479,512——
1999-01-13$1.53$1.5317,032——
1999-01-12$1.47$1.4723,668——
1999-01-11$1.58$1.585,088——
1999-01-08$1.58$1.5827,429——
1999-01-07$1.53$1.5315,705——
1999-01-06$1.47$1.4737,604——
1999-01-05$1.44$1.4411,281——
1999-01-04$1.58$1.5817,475——