NASDAQ:ICUI | Historical Stock Price | ICU MEDICAL INC/DE

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
1992-03-31 to 2026-09-04
Data captured

Stock Price Chart

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

$3.38$8.39$20.84$51.76$128.56$319.311992-03-312026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$27.34$27.3465,000——
2004-12-30$27.64$27.6455,300——
2004-12-29$27.47$27.47122,300——
2004-12-28$26.34$26.3456,800——
2004-12-27$25.88$25.8845,400——
2004-12-23$26.26$26.2646,700——
2004-12-22$26.15$26.1553,000——
2004-12-21$25.48$25.48145,200——
2004-12-20$25.37$25.3776,100——
2004-12-17$26.03$26.03288,000——
2004-12-16$26.59$26.5947,800——
2004-12-15$26.43$26.4367,300——
2004-12-14$26.18$26.1849,300——
2004-12-13$26.02$26.0263,000——
2004-12-10$25.27$25.2788,000——
2004-12-09$25.43$25.4368,600——
2004-12-08$25.51$25.51218,200——
2004-12-07$24.92$24.92167,100——
2004-12-06$25.31$25.31162,000——
2004-12-03$25.61$25.61224,200——
2004-12-02$25.87$25.8774,700——
2004-12-01$25.63$25.63126,000——
2004-11-30$24.95$24.95100,400——
2004-11-29$24.77$24.7755,000——
2004-11-26$24.21$24.2129,000——
2004-11-24$24.25$24.2568,300——
2004-11-23$24.03$24.0379,900——
2004-11-22$24.07$24.07114,200——
2004-11-19$23.93$23.9381,700——
2004-11-18$24.10$24.1072,800——
2004-11-17$24.27$24.2780,100——
2004-11-16$24.07$24.07113,100——
2004-11-15$24.43$24.4348,300——
2004-11-12$24.02$24.02446,100——
2004-11-11$24.03$24.03114,100——
2004-11-10$23.54$23.5484,700——
2004-11-09$22.73$22.73138,800——
2004-11-08$22.40$22.40164,300——
2004-11-05$22.39$22.39115,200——
2004-11-04$22.13$22.13174,300——
2004-11-03$22.10$22.10104,700——
2004-11-02$22.05$22.05218,500——
2004-11-01$21.98$21.98181,500——
2004-10-29$22.45$22.4595,900——
2004-10-28$22.72$22.72327,400——
2004-10-27$22.57$22.5798,700——
2004-10-26$21.98$21.98117,900——
2004-10-25$22.20$22.20110,400——
2004-10-22$22.37$22.3792,600——
2004-10-21$22.01$22.01147,900——
2004-10-20$22.09$22.09122,300——
2004-10-19$23.05$23.05439,200——
2004-10-18$22.33$22.331,431,000——
2004-10-15$25.40$25.4081,600——
2004-10-14$25.89$25.8994,000——
2004-10-13$25.94$25.9474,300——
2004-10-12$25.59$25.5988,000——
2004-10-11$25.13$25.1356,100——
2004-10-08$25.35$25.3594,200——
2004-10-07$26.56$26.5639,100——
2004-10-06$27.33$27.33112,800——
2004-10-05$27.37$27.3767,200——
2004-10-04$27.46$27.4668,600——
2004-10-01$26.37$26.3749,700——
2004-09-30$26.04$26.0454,500——
2004-09-29$25.92$25.9248,500——
2004-09-28$25.84$25.8470,700——
2004-09-27$25.40$25.40119,200——
2004-09-24$25.62$25.6296,800——
2004-09-23$26.95$26.9553,700——
2004-09-22$26.86$26.86228,400——
2004-09-21$26.90$26.9071,600——
2004-09-20$26.98$26.9854,300——
2004-09-17$27.60$27.6062,200——
2004-09-16$27.65$27.6545,200——
2004-09-15$27.79$27.7944,300——
2004-09-14$27.66$27.6652,300——
2004-09-13$27.26$27.2649,700——
2004-09-10$27.49$27.4953,100——
2004-09-09$27.53$27.5336,200——
2004-09-08$27.50$27.5042,900——
2004-09-07$27.24$27.2472,300——
2004-09-03$27.30$27.3028,300——
2004-09-02$27.15$27.1572,400——
2004-09-01$27.15$27.15178,100——
2004-08-31$26.19$26.1970,400——
2004-08-30$26.22$26.22250,200——
2004-08-27$26.54$26.54102,000——
2004-08-26$26.15$26.1558,600——
2004-08-25$26.48$26.48104,500——
2004-08-24$26.10$26.1053,400——
2004-08-23$25.87$25.8773,000——
2004-08-20$25.96$25.96184,100——
2004-08-19$25.80$25.80151,000——
2004-08-18$26.11$26.11310,800——
2004-08-17$26.80$26.8078,900——
2004-08-16$27.20$27.20163,000——
2004-08-13$27.58$27.5870,400——
2004-08-12$27.25$27.2595,300——
2004-08-11$27.79$27.7980,900——
2004-08-10$27.71$27.7133,900——
2004-08-09$27.36$27.3652,000——
2004-08-06$27.52$27.52122,600——
2004-08-05$27.87$27.87123,000——
2004-08-04$28.44$28.4491,500——
2004-08-03$28.72$28.72110,700——
2004-08-02$28.34$28.3449,100——
2004-07-30$27.80$27.8082,300——
2004-07-29$27.49$27.4991,300——
2004-07-28$27.42$27.4289,600——
2004-07-27$27.69$27.69152,500——
2004-07-26$27.48$27.4863,400——
2004-07-23$27.37$27.3783,700——
2004-07-22$27.86$27.8684,900——
2004-07-21$27.57$27.5792,000——
2004-07-20$28.20$28.20189,100——
2004-07-19$27.50$27.50395,900——
2004-07-16$26.95$26.951,270,300——
2004-07-15$30.00$30.00204,000——
2004-07-14$30.00$30.00100,900——
2004-07-13$30.32$30.32132,600——
2004-07-12$30.40$30.40120,300——
2004-07-09$30.84$30.8468,200——
2004-07-08$31.22$31.22110,800——
2004-07-07$32.69$32.6967,100——
2004-07-06$32.90$32.90103,000——
2004-07-02$33.05$33.05109,000——
2004-07-01$33.54$33.54146,200——
2004-06-30$33.53$33.53138,100——
2004-06-29$33.57$33.5747,400——
2004-06-28$32.98$32.9892,000——
2004-06-25$33.90$33.90164,800——
2004-06-24$33.10$33.1057,700——
2004-06-23$32.78$32.7857,800——
2004-06-22$33.00$33.0097,000——
2004-06-21$32.83$32.83152,800——
2004-06-18$32.89$32.89175,100——
2004-06-17$33.36$33.3680,200——
2004-06-16$33.49$33.4944,700——
2004-06-15$33.64$33.6479,400——
2004-06-14$33.34$33.3469,400——
2004-06-10$34.37$34.3798,100——
2004-06-09$34.59$34.5991,900——
2004-06-08$35.00$35.00146,800——
2004-06-07$35.00$35.00181,700——
2004-06-04$34.48$34.4867,100——
2004-06-03$33.77$33.7757,500——
2004-06-02$34.23$34.2387,200——
2004-06-01$33.20$33.2045,600——
2004-05-28$33.31$33.3140,900——
2004-05-27$33.25$33.2583,900——
2004-05-26$33.25$33.2564,900——
2004-05-25$33.61$33.6155,300——
2004-05-24$33.42$33.4277,000——
2004-05-21$33.10$33.1047,300——
2004-05-20$33.19$33.1990,800——
2004-05-19$33.11$33.11171,100——
2004-05-18$32.10$32.1026,900——
2004-05-17$32.04$32.0454,600——
2004-05-14$32.25$32.2549,600——
2004-05-13$32.71$32.7141,500——
2004-05-12$33.68$33.68126,000——
2004-05-11$32.86$32.8644,900——
2004-05-10$32.68$32.6887,400——
2004-05-07$33.68$33.6878,300——
2004-05-06$34.03$34.0384,000——
2004-05-05$34.67$34.67103,500——
2004-05-04$33.90$33.9082,900——
2004-05-03$33.86$33.86297,200——
2004-04-30$33.38$33.38143,500——
2004-04-29$34.40$34.40159,000——
2004-04-28$34.34$34.34154,500——
2004-04-27$34.33$34.3381,500——
2004-04-26$34.43$34.43134,700——
2004-04-23$34.21$34.2195,400——
2004-04-22$34.37$34.37156,300——
2004-04-21$33.92$33.92144,500——
2004-04-20$33.25$33.25160,000——
2004-04-19$32.09$32.0983,800——
2004-04-16$31.43$31.43219,000——
2004-04-15$31.07$31.07128,100——
2004-04-14$31.90$31.9087,400——
2004-04-13$32.00$32.00167,200——
2004-04-12$32.58$32.58100,500——
2004-04-08$32.50$32.50114,800——
2004-04-07$32.90$32.90164,900——
2004-04-06$32.65$32.65111,600——
2004-04-05$32.77$32.77128,800——
2004-04-02$32.15$32.15285,900——
2004-04-01$31.05$31.0583,300——
2004-03-31$30.37$30.37124,800——
2004-03-30$29.75$29.75133,000——
2004-03-29$30.13$30.13175,100——
2004-03-26$28.97$28.97214,200——
2004-03-25$28.57$28.57187,300——
2004-03-24$28.02$28.0268,700——
2004-03-23$28.22$28.22128,600——
2004-03-22$27.90$27.90156,000——
2004-03-19$28.58$28.5875,100——
2004-03-18$28.94$28.94120,200——
2004-03-17$29.93$29.9350,100——
2004-03-16$29.78$29.7859,900——
2004-03-15$29.51$29.5194,500——
2004-03-12$30.71$30.7152,000——
2004-03-11$30.16$30.1696,700——
2004-03-10$30.79$30.79136,000——
2004-03-09$29.87$29.87256,100——
2004-03-08$31.34$31.3450,900——
2004-03-05$31.40$31.4070,600——
2004-03-04$31.48$31.48163,000——
2004-03-03$32.19$32.1952,600——
2004-03-02$32.93$32.9354,700——
2004-03-01$33.72$33.7251,300——
2004-02-27$33.31$33.3181,100——
2004-02-26$33.84$33.8489,100——
2004-02-25$33.41$33.41114,100——
2004-02-24$32.15$32.1575,500——
2004-02-23$31.42$31.4289,100——
2004-02-20$32.31$32.3162,800——
2004-02-19$32.60$32.60151,600——
2004-02-18$33.55$33.55156,200——
2004-02-17$32.75$32.75104,800——
2004-02-13$32.95$32.95136,900——
2004-02-12$34.50$34.5060,600——
2004-02-11$34.75$34.7537,200——
2004-02-10$34.78$34.78128,500——
2004-02-09$34.48$34.48201,000——
2004-02-06$33.50$33.50128,400——
2004-02-05$33.24$33.24124,600——
2004-02-04$33.30$33.30178,200——
2004-02-03$33.55$33.55562,600——
2004-02-02$33.07$33.071,632,800——
2004-01-30$37.58$37.58125,600——
2004-01-29$38.07$38.07147,700——
2004-01-28$39.10$39.10108,900——
2004-01-27$40.50$40.50139,500——
2004-01-26$40.40$40.40190,400——
2004-01-23$39.49$39.4964,800——
2004-01-22$39.40$39.40132,200——
2004-01-21$39.66$39.6657,500——
2004-01-20$39.53$39.53160,100——
2004-01-16$39.45$39.45288,600——
2004-01-15$37.63$37.63175,000——
2004-01-14$36.15$36.15146,700——
2004-01-13$35.40$35.4096,000——
2004-01-12$33.83$33.8379,100——
2004-01-09$33.36$33.3643,000——
2004-01-08$33.79$33.7960,500——
2004-01-07$33.50$33.5052,900——
2004-01-06$33.71$33.7175,500——
2004-01-05$33.50$33.5090,100——
2004-01-02$33.74$33.7466,500——