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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$42.90$42.90315,400——
2016-12-29$42.91$42.91268,400——
2016-12-28$42.76$42.76377,400——
2016-12-27$43.22$43.22496,800——
2016-12-23$42.96$42.96796,600——
2016-12-22$42.67$42.67977,400——
2016-12-21$42.06$42.06627,000——
2016-12-20$42.14$42.141,148,400——
2016-12-19$42.06$42.06737,600——
2016-12-16$41.66$41.661,358,200——
2016-12-15$41.42$41.42588,400——
2016-12-14$41.45$41.45939,400——
2016-12-13$41.13$41.131,120,600——
2016-12-12$40.51$40.511,178,800——
2016-12-09$39.56$39.56866,000——
2016-12-08$39.28$39.28850,200——
2016-12-07$38.74$38.74580,200——
2016-12-06$38.78$38.78810,400——
2016-12-05$38.39$38.391,050,600——
2016-12-02$37.89$37.891,216,600——
2016-12-01$38.42$38.421,662,600——
2016-11-30$40.40$40.40924,200——
2016-11-29$40.79$40.791,452,400——
2016-11-28$41.42$41.42688,600——
2016-11-25$41.72$41.72330,400——
2016-11-23$41.58$41.58594,200——
2016-11-22$41.15$41.15748,800——
2016-11-21$41.15$41.15602,200——
2016-11-18$40.78$40.78642,400——
2016-11-17$40.87$40.87819,400——
2016-11-16$40.20$40.20700,800——
2016-11-15$39.99$39.992,218,200——
2016-11-14$39.54$39.54942,000——
2016-11-11$39.83$39.83982,600——
2016-11-10$39.97$39.971,481,000——
2016-11-09$40.58$40.581,929,600——
2016-11-08$40.09$40.091,718,000——
2016-11-07$39.21$39.211,117,200——
2016-11-04$38.26$38.26991,000——
2016-11-03$38.52$38.52756,400——
2016-11-02$38.79$38.791,022,400——
2016-11-01$38.85$38.851,148,200——
2016-10-31$39.76$39.761,520,200——
2016-10-28$40.85$40.853,555,600——
2016-10-27$38.54$38.542,716,600——
2016-10-26$40.20$40.208,091,800——
2016-10-25$41.02$41.02702,200——
2016-10-24$41.15$41.15701,400——
2016-10-21$40.74$40.74495,600——
2016-10-20$40.72$40.72690,200——
2016-10-19$40.56$40.56459,400——
2016-10-18$40.81$40.81580,800——
2016-10-17$40.38$40.38596,400——
2016-10-14$40.36$40.36403,400——
2016-10-13$40.47$40.471,127,600——
2016-10-12$41.04$41.041,098,000——
2016-10-11$40.97$40.97618,600——
2016-10-10$42.11$42.11652,200——
2016-10-07$41.53$41.53877,600——
2016-10-06$40.99$40.99611,600——
2016-10-05$41.03$41.03533,200——
2016-10-04$41.24$41.24616,800——
2016-10-03$41.56$41.561,102,000——
2016-09-30$41.28$41.28844,600——
2016-09-29$41.38$41.38547,000——
2016-09-28$42.58$42.58655,800——
2016-09-27$43.01$43.01949,400——
2016-09-26$42.83$42.83521,000——
2016-09-23$43.44$43.44382,800——
2016-09-22$43.59$43.591,035,600——
2016-09-21$43.65$43.65457,000——
2016-09-20$43.31$43.31747,400——
2016-09-19$43.32$43.32332,000——
2016-09-16$43.06$43.06671,000——
2016-09-15$43.01$43.01594,800——
2016-09-14$42.11$42.11335,000——
2016-09-13$42.35$42.35409,000——
2016-09-12$42.67$42.67444,400——
2016-09-09$42.04$42.04433,600——
2016-09-08$43.70$43.70370,400——
2016-09-07$43.47$43.47599,400——
2016-09-06$43.65$43.65397,000——
2016-09-02$43.58$43.58264,800——
2016-09-01$43.39$43.39288,400——
2016-08-31$43.21$43.21304,800——
2016-08-30$43.27$43.27279,400——
2016-08-29$43.13$43.13727,600——
2016-08-26$43.03$43.03520,000——
2016-08-25$42.56$42.56440,800——
2016-08-24$42.38$42.38757,600——
2016-08-23$43.22$43.22419,400——
2016-08-22$43.05$43.05352,600——
2016-08-19$42.90$42.90554,000——
2016-08-18$42.65$42.65363,000——
2016-08-17$42.33$42.33519,800——
2016-08-16$42.31$42.31476,400——
2016-08-15$42.38$42.38363,200——
2016-08-12$41.86$41.86247,200——
2016-08-11$41.95$41.95303,400——
2016-08-10$41.95$41.95373,000——
2016-08-09$42.21$42.21583,400——
2016-08-08$42.04$42.04376,200——
2016-08-05$42.47$42.47324,000——
2016-08-04$42.30$42.30293,400——
2016-08-03$42.33$42.33531,000——
2016-08-02$41.99$41.99416,000——
2016-08-01$42.29$42.29888,400——
2016-07-29$42.13$42.13817,400——
2016-07-28$41.49$41.491,750,600——
2016-07-27$39.47$39.47660,000——
2016-07-26$39.62$39.62708,800——
2016-07-25$39.37$39.37682,800——
2016-07-22$39.53$39.53971,200——
2016-07-21$39.83$39.83799,000——
2016-07-20$40.02$40.02300,800——
2016-07-19$39.72$39.72473,600——
2016-07-18$39.78$39.78486,200——
2016-07-15$39.97$39.97412,600——
2016-07-14$40.19$40.191,104,600——
2016-07-13$40.05$40.05453,800——
2016-07-12$39.83$39.83945,400——
2016-07-11$40.25$40.251,097,000——
2016-07-08$40.72$40.72561,000——
2016-07-07$40.43$40.43475,600——
2016-07-06$39.63$39.63596,000——
2016-07-05$39.65$39.65667,000——
2016-07-01$40.08$40.08522,400——
2016-06-30$39.89$39.89916,000——
2016-06-29$39.00$39.00584,600——
2016-06-28$38.09$38.09525,800——
2016-06-27$37.92$37.921,078,600——
2016-06-24$38.04$38.042,167,400——
2016-06-23$38.54$38.54825,600——
2016-06-22$37.66$37.66982,000——
2016-06-21$37.85$37.85789,200——
2016-06-20$38.05$38.05357,000——
2016-06-17$37.84$37.84729,200——
2016-06-16$38.26$38.26441,400——
2016-06-15$38.22$38.22318,400——
2016-06-14$38.17$38.17472,200——
2016-06-13$38.33$38.331,105,600——
2016-06-10$38.34$38.34751,600——
2016-06-09$38.81$38.81860,000——
2016-06-08$38.83$38.83453,200——
2016-06-07$38.36$38.36658,600——
2016-06-06$38.31$38.31406,400——
2016-06-03$38.01$38.01382,200——
2016-06-02$38.09$38.09421,400——
2016-06-01$37.91$37.91935,000——
2016-05-31$37.36$37.36952,200——
2016-05-27$36.95$36.95270,400——
2016-05-26$36.56$36.56557,400——
2016-05-25$36.62$36.62464,200——
2016-05-24$36.31$36.31545,800——
2016-05-23$35.93$35.93435,800——
2016-05-20$36.22$36.22979,800——
2016-05-19$35.72$35.72339,600——
2016-05-18$35.93$35.93325,000——
2016-05-17$35.54$35.54588,200——
2016-05-16$35.97$35.97511,200——
2016-05-13$35.53$35.53531,600——
2016-05-12$35.69$35.69475,600——
2016-05-11$36.51$36.51459,200——
2016-05-10$36.47$36.47918,400——
2016-05-09$36.61$36.61718,200——
2016-05-06$36.01$36.01612,600——
2016-05-05$35.46$35.46600,200——
2016-05-04$35.24$35.24898,600——
2016-05-03$35.22$35.22669,200——
2016-05-02$35.88$35.88566,000——
2016-04-29$35.41$35.41834,000——
2016-04-28$35.06$35.061,555,600——
2016-04-27$35.39$35.391,957,400——
2016-04-26$32.86$32.86575,600——
2016-04-25$33.03$33.03448,400——
2016-04-22$33.22$33.22458,400——
2016-04-21$33.07$33.07345,400——
2016-04-20$33.01$33.01542,800——
2016-04-19$33.18$33.18238,200——
2016-04-18$33.60$33.60483,600——
2016-04-15$33.44$33.44429,200——
2016-04-14$33.33$33.33398,200——
2016-04-13$33.10$33.10572,000——
2016-04-12$32.72$32.72436,200——
2016-04-11$32.58$32.58295,400——
2016-04-08$32.79$32.79286,800——
2016-04-07$33.10$33.10530,000——
2016-04-06$33.17$33.17700,600——
2016-04-05$33.01$33.01432,200——
2016-04-04$33.48$33.48458,400——
2016-04-01$33.76$33.76540,000——
2016-03-31$33.68$33.68456,800——
2016-03-30$33.78$33.78544,400——
2016-03-29$33.46$33.46636,400——
2016-03-28$32.38$32.38308,600——
2016-03-24$32.19$32.19418,600——
2016-03-23$32.40$32.40479,600——
2016-03-22$32.58$32.58281,800——
2016-03-21$32.50$32.50411,000——
2016-03-18$32.66$32.66619,000——
2016-03-17$32.19$32.19466,800——
2016-03-16$32.69$32.69554,000——
2016-03-15$32.53$32.53563,600——
2016-03-14$32.58$32.58664,600——
2016-03-11$32.24$32.24633,800——
2016-03-10$31.82$31.821,152,400——
2016-03-09$31.76$31.76580,200——
2016-03-08$31.46$31.46496,800——
2016-03-07$31.66$31.66413,000——
2016-03-04$31.24$31.24380,200——
2016-03-03$31.05$31.05504,600——
2016-03-02$31.24$31.24436,000——
2016-03-01$31.37$31.37649,000——
2016-02-29$30.68$30.68577,400——
2016-02-26$30.67$30.67604,800——
2016-02-25$29.80$29.80488,000——
2016-02-24$29.54$29.54363,000——
2016-02-23$28.82$28.821,116,800——
2016-02-22$29.23$29.23509,200——
2016-02-19$29.36$29.36315,800——
2016-02-18$28.83$28.83273,000——
2016-02-17$28.72$28.72708,000——
2016-02-16$28.61$28.61764,600——
2016-02-12$27.75$27.75367,200——
2016-02-11$27.76$27.76350,800——
2016-02-10$28.00$28.00575,800——
2016-02-09$27.97$27.97650,000——
2016-02-08$28.28$28.28772,600——
2016-02-05$28.81$28.811,037,200——
2016-02-04$30.59$30.59591,000——
2016-02-03$30.57$30.57720,000——
2016-02-02$30.41$30.41450,600——
2016-02-01$30.92$30.92821,400——
2016-01-29$30.73$30.73621,200——
2016-01-28$30.20$30.20612,200——
2016-01-27$31.06$31.06488,200——
2016-01-26$31.49$31.49556,400——
2016-01-25$31.08$31.08491,600——
2016-01-22$31.48$31.48496,000——
2016-01-21$31.16$31.16708,400——
2016-01-20$31.55$31.551,297,800——
2016-01-19$31.58$31.58715,600——
2016-01-15$31.43$31.43611,200——
2016-01-14$32.09$32.09719,000——
2016-01-13$31.33$31.33487,000——
2016-01-12$32.20$32.20787,800——
2016-01-11$32.12$32.12633,000——
2016-01-08$32.83$32.83634,000——
2016-01-07$33.27$33.27696,200——
2016-01-06$33.42$33.42636,800——
2016-01-05$33.11$33.11365,000——
2016-01-04$33.09$33.09573,400——