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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$45.00$45.0048,000——
2011-12-29$45.53$45.5335,900——
2011-12-28$44.76$44.7633,100——
2011-12-27$45.30$45.3050,900——
2011-12-23$45.09$45.0923,000——
2011-12-22$45.05$45.0538,900——
2011-12-21$44.95$44.9552,200——
2011-12-20$44.50$44.5068,200——
2011-12-19$43.80$43.8040,500——
2011-12-16$44.36$44.36139,600——
2011-12-15$43.85$43.8532,100——
2011-12-14$42.69$42.6944,900——
2011-12-13$43.24$43.2435,300——
2011-12-12$43.72$43.7236,100——
2011-12-09$44.25$44.2544,400——
2011-12-08$43.02$43.0233,600——
2011-12-07$44.00$44.0041,400——
2011-12-06$44.23$44.2348,300——
2011-12-05$43.91$43.9147,000——
2011-12-02$43.41$43.4134,200——
2011-12-01$44.00$44.0078,700——
2011-11-30$44.01$44.01103,600——
2011-11-29$41.54$41.5448,000——
2011-11-28$41.02$41.0258,400——
2011-11-25$39.90$39.9024,600——
2011-11-23$40.75$40.7572,000——
2011-11-22$41.81$41.8144,300——
2011-11-21$42.25$42.2532,700——
2011-11-18$43.19$43.1978,600——
2011-11-17$43.09$43.0971,500——
2011-11-16$42.92$42.92122,400——
2011-11-15$42.81$42.8168,700——
2011-11-14$42.10$42.1083,500——
2011-11-11$42.09$42.0932,500——
2011-11-10$41.06$41.0627,800——
2011-11-09$40.73$40.7355,900——
2011-11-08$42.16$42.1665,200——
2011-11-07$41.61$41.61129,200——
2011-11-04$40.00$40.0067,500——
2011-11-03$40.06$40.0680,700——
2011-11-02$39.32$39.3290,400——
2011-11-01$38.67$38.67107,700——
2011-10-31$39.31$39.3196,900——
2011-10-28$39.90$39.9063,900——
2011-10-27$40.26$40.26142,800——
2011-10-26$39.40$39.4087,200——
2011-10-25$39.06$39.0696,300——
2011-10-24$39.86$39.86115,200——
2011-10-21$39.94$39.94136,500——
2011-10-20$39.80$39.80148,800——
2011-10-19$39.38$39.38117,500——
2011-10-18$38.95$38.95111,500——
2011-10-17$37.78$37.7850,900——
2011-10-14$39.52$39.5237,700——
2011-10-13$39.40$39.4057,500——
2011-10-12$39.77$39.7761,000——
2011-10-11$39.12$39.1240,400——
2011-10-10$38.68$38.6841,200——
2011-10-07$37.76$37.7662,000——
2011-10-06$38.23$38.2349,000——
2011-10-05$37.94$37.9437,400——
2011-10-04$38.37$38.37121,400——
2011-10-03$35.99$35.9997,900——
2011-09-30$36.80$36.8062,800——
2011-09-29$37.55$37.5537,200——
2011-09-28$36.75$36.7551,200——
2011-09-27$37.93$37.9349,200——
2011-09-26$37.39$37.3937,900——
2011-09-23$36.81$36.8147,000——
2011-09-22$36.41$36.4174,800——
2011-09-21$36.67$36.6742,300——
2011-09-20$38.38$38.3838,800——
2011-09-19$38.91$38.9129,600——
2011-09-16$39.79$39.7969,300——
2011-09-15$39.39$39.3952,000——
2011-09-14$39.19$39.1943,400——
2011-09-13$38.78$38.7880,400——
2011-09-12$38.56$38.5649,900——
2011-09-09$38.53$38.5373,500——
2011-09-08$39.24$39.2443,500——
2011-09-07$39.87$39.8776,000——
2011-09-06$39.52$39.5267,200——
2011-09-02$39.48$39.4851,300——
2011-09-01$40.53$40.5356,100——
2011-08-31$41.20$41.20120,200——
2011-08-30$40.48$40.4876,300——
2011-08-29$40.36$40.3659,100——
2011-08-26$39.75$39.7531,100——
2011-08-25$39.01$39.0143,400——
2011-08-24$39.78$39.7855,400——
2011-08-23$39.01$39.01184,300——
2011-08-22$38.47$38.4769,200——
2011-08-19$38.28$38.2865,300——
2011-08-18$38.07$38.0794,300——
2011-08-17$39.47$39.4743,400——
2011-08-16$39.49$39.4998,600——
2011-08-15$40.00$40.00131,100——
2011-08-12$40.05$40.05115,800——
2011-08-11$39.19$39.1969,100——
2011-08-10$37.95$37.9587,200——
2011-08-09$39.89$39.89150,100——
2011-08-08$37.45$37.45137,600——
2011-08-05$40.80$40.80131,100——
2011-08-04$41.60$41.60217,800——
2011-08-03$42.61$42.61105,000——
2011-08-02$42.40$42.40124,500——
2011-08-01$42.49$42.49134,300——
2011-07-29$42.48$42.4868,600——
2011-07-28$42.38$42.38133,700——
2011-07-27$41.50$41.50101,500——
2011-07-26$41.81$41.81134,600——
2011-07-25$42.35$42.35109,800——
2011-07-22$43.00$43.00118,100——
2011-07-21$44.07$44.07105,400——
2011-07-20$43.62$43.62150,000——
2011-07-19$42.82$42.82353,000——
2011-07-18$45.15$45.1588,500——
2011-07-15$45.41$45.41137,500——
2011-07-14$45.79$45.79226,700——
2011-07-13$45.17$45.1756,600——
2011-07-12$45.02$45.0250,100——
2011-07-11$44.50$44.50128,400——
2011-07-08$44.54$44.5486,900——
2011-07-07$45.01$45.01151,800——
2011-07-06$44.57$44.5749,500——
2011-07-05$44.33$44.3374,900——
2011-07-01$44.40$44.4046,700——
2011-06-30$43.70$43.7060,000——
2011-06-29$43.02$43.0262,400——
2011-06-28$42.92$42.9244,700——
2011-06-27$42.62$42.6225,600——
2011-06-24$42.06$42.06139,200——
2011-06-23$42.57$42.5760,000——
2011-06-22$42.41$42.4127,800——
2011-06-21$42.56$42.5667,000——
2011-06-20$41.80$41.8066,300——
2011-06-17$41.51$41.5180,700——
2011-06-16$41.69$41.6937,700——
2011-06-15$41.40$41.4076,500——
2011-06-14$41.92$41.92171,700——
2011-06-13$41.70$41.7039,200——
2011-06-10$41.84$41.8441,800——
2011-06-09$42.31$42.3145,700——
2011-06-08$41.82$41.82133,800——
2011-06-07$41.95$41.95113,800——
2011-06-06$41.23$41.2368,300——
2011-06-03$41.82$41.8266,000——
2011-06-02$42.56$42.5645,400——
2011-06-01$42.67$42.67106,000——
2011-05-31$43.36$43.3698,500——
2011-05-27$42.43$42.4345,500——
2011-05-26$42.49$42.4933,500——
2011-05-25$42.50$42.5046,700——
2011-05-24$42.06$42.0650,100——
2011-05-23$42.50$42.5072,600——
2011-05-20$43.19$43.1986,900——
2011-05-19$43.13$43.1348,900——
2011-05-18$42.45$42.45123,900——
2011-05-17$42.43$42.4337,300——
2011-05-16$42.97$42.9767,900——
2011-05-13$43.64$43.6449,000——
2011-05-12$44.57$44.5742,100——
2011-05-11$44.28$44.2830,800——
2011-05-10$44.65$44.6546,800——
2011-05-09$44.40$44.4025,000——
2011-05-06$44.03$44.0372,000——
2011-05-05$43.80$43.8058,300——
2011-05-04$43.73$43.7342,000——
2011-05-03$44.56$44.5639,000——
2011-05-02$44.72$44.7247,000——
2011-04-29$45.11$45.1136,000——
2011-04-28$45.03$45.0338,000——
2011-04-27$45.00$45.0027,000——
2011-04-26$45.21$45.21123,900——
2011-04-25$44.65$44.6553,900——
2011-04-21$45.03$45.0379,200——
2011-04-20$44.82$44.8298,500——
2011-04-19$44.82$44.82329,000——
2011-04-18$43.24$43.24161,500——
2011-04-15$44.66$44.6676,900——
2011-04-14$44.79$44.7958,700——
2011-04-13$44.79$44.7948,600——
2011-04-12$44.62$44.6239,900——
2011-04-11$44.75$44.7534,800——
2011-04-08$44.73$44.7339,700——
2011-04-07$44.89$44.8943,700——
2011-04-06$44.74$44.74131,500——
2011-04-05$44.36$44.3665,700——
2011-04-04$44.77$44.77109,800——
2011-04-01$43.99$43.9980,300——
2011-03-31$43.78$43.7858,200——
2011-03-30$43.04$43.0463,200——
2011-03-29$42.62$42.6245,700——
2011-03-28$42.33$42.3350,500——
2011-03-25$42.15$42.1530,000——
2011-03-24$41.84$41.8480,500——
2011-03-23$41.74$41.7424,400——
2011-03-22$42.14$42.1425,000——
2011-03-21$42.26$42.2626,900——
2011-03-18$41.51$41.5152,100——
2011-03-17$40.47$40.4727,000——
2011-03-16$40.50$40.5043,000——
2011-03-15$40.95$40.9533,800——
2011-03-14$41.74$41.7429,300——
2011-03-11$41.58$41.5837,600——
2011-03-10$41.68$41.6859,900——
2011-03-09$43.27$43.27208,000——
2011-03-08$43.31$43.3174,000——
2011-03-07$42.88$42.8859,600——
2011-03-04$43.03$43.0346,100——
2011-03-03$43.00$43.0062,900——
2011-03-02$42.08$42.0859,700——
2011-03-01$41.95$41.95173,800——
2011-02-28$41.99$41.99110,100——
2011-02-25$42.09$42.0953,700——
2011-02-24$40.91$40.9170,600——
2011-02-23$40.32$40.3273,700——
2011-02-22$41.97$41.9779,300——
2011-02-18$42.51$42.5176,000——
2011-02-17$41.91$41.9171,100——
2011-02-16$41.64$41.6441,600——
2011-02-15$41.71$41.7152,900——
2011-02-14$42.21$42.2137,200——
2011-02-11$42.16$42.1687,300——
2011-02-10$41.71$41.7138,100——
2011-02-09$42.01$42.0150,900——
2011-02-08$42.25$42.2538,200——
2011-02-07$42.53$42.5353,900——
2011-02-04$41.96$41.9666,000——
2011-02-03$42.34$42.3466,100——
2011-02-02$43.12$43.1278,400——
2011-02-01$43.05$43.05400,200——
2011-01-31$39.06$39.06109,000——
2011-01-28$39.15$39.1567,600——
2011-01-27$39.99$39.9993,600——
2011-01-26$39.20$39.20141,300——
2011-01-25$37.48$37.4895,400——
2011-01-24$37.27$37.2783,600——
2011-01-21$36.83$36.8373,100——
2011-01-20$37.06$37.0674,800——
2011-01-19$36.60$36.6047,900——
2011-01-18$36.67$36.6736,700——
2011-01-14$35.92$35.9240,200——
2011-01-13$35.82$35.8240,000——
2011-01-12$36.36$36.3631,300——
2011-01-11$36.44$36.4425,200——
2011-01-10$36.34$36.3438,200——
2011-01-07$36.18$36.1845,100——
2011-01-06$36.10$36.10108,700——
2011-01-05$36.11$36.1146,100——
2011-01-04$35.57$35.5776,500——
2011-01-03$36.42$36.4273,800——