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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$60.93$60.9368,900——
2012-12-28$60.47$60.4740,600——
2012-12-27$61.62$61.6231,400——
2012-12-26$61.02$61.0267,900——
2012-12-24$62.23$62.2316,400——
2012-12-21$62.03$62.03152,100——
2012-12-20$62.61$62.6153,000——
2012-12-19$61.85$61.8545,400——
2012-12-18$61.78$61.7843,400——
2012-12-17$60.17$60.1757,200——
2012-12-14$60.11$60.1136,600——
2012-12-13$59.98$59.9883,200——
2012-12-12$60.06$60.0647,800——
2012-12-11$61.45$61.4547,500——
2012-12-10$60.27$60.2728,700——
2012-12-07$60.48$60.4841,300——
2012-12-06$60.16$60.1644,100——
2012-12-05$60.34$60.3487,800——
2012-12-04$59.76$59.7672,300——
2012-12-03$59.30$59.3044,500——
2012-11-30$58.89$58.8953,200——
2012-11-29$59.34$59.3434,900——
2012-11-28$58.63$58.6367,500——
2012-11-27$58.97$58.9754,400——
2012-11-26$59.50$59.5058,600——
2012-11-23$59.05$59.0517,800——
2012-11-21$59.14$59.1420,700——
2012-11-20$59.04$59.0496,100——
2012-11-19$58.71$58.7147,800——
2012-11-16$57.10$57.10105,700——
2012-11-15$57.75$57.7541,800——
2012-11-14$58.35$58.3546,700——
2012-11-13$58.76$58.7670,100——
2012-11-12$58.48$58.4836,000——
2012-11-09$58.42$58.4256,600——
2012-11-08$58.16$58.1669,200——
2012-11-07$59.60$59.6090,100——
2012-11-06$61.18$61.18102,200——
2012-11-05$59.78$59.7870,800——
2012-11-02$58.85$58.85154,500——
2012-11-01$59.54$59.5496,700——
2012-10-31$59.19$59.1976,000——
2012-10-26$59.29$59.2952,900——
2012-10-25$60.11$60.1152,900——
2012-10-24$60.47$60.4750,200——
2012-10-23$60.82$60.8239,200——
2012-10-22$61.19$61.1977,200——
2012-10-19$60.77$60.7782,400——
2012-10-18$61.19$61.1961,100——
2012-10-17$61.32$61.3297,700——
2012-10-16$61.43$61.43160,300——
2012-10-15$59.96$59.96157,200——
2012-10-12$59.21$59.2190,000——
2012-10-11$60.40$60.4078,200——
2012-10-10$61.12$61.1241,000——
2012-10-09$60.51$60.51101,600——
2012-10-08$61.56$61.5667,500——
2012-10-05$61.56$61.5696,800——
2012-10-04$61.57$61.5795,200——
2012-10-03$62.10$62.10107,400——
2012-10-02$61.53$61.53143,000——
2012-10-01$61.39$61.39166,800——
2012-09-28$60.48$60.48148,800——
2012-09-27$61.94$61.94236,500——
2012-09-26$60.08$60.0879,300——
2012-09-25$59.46$59.4659,100——
2012-09-24$59.32$59.3275,600——
2012-09-21$60.52$60.52116,300——
2012-09-20$59.84$59.8458,700——
2012-09-19$58.70$58.7048,500——
2012-09-18$58.53$58.5341,500——
2012-09-17$58.59$58.5937,200——
2012-09-14$58.61$58.6167,900——
2012-09-13$58.87$58.8753,000——
2012-09-12$57.58$57.5850,300——
2012-09-11$57.49$57.4977,500——
2012-09-10$57.69$57.69106,400——
2012-09-07$58.91$58.9129,900——
2012-09-06$58.80$58.8088,200——
2012-09-05$57.32$57.3257,700——
2012-09-04$57.18$57.1873,100——
2012-08-31$55.50$55.5034,300——
2012-08-30$55.58$55.5836,100——
2012-08-29$56.38$56.3845,500——
2012-08-28$56.58$56.5863,800——
2012-08-27$55.90$55.9036,400——
2012-08-24$55.86$55.86160,500——
2012-08-23$56.01$56.0123,300——
2012-08-22$56.23$56.2367,300——
2012-08-21$56.56$56.5659,200——
2012-08-20$56.50$56.50138,300——
2012-08-17$56.71$56.71210,100——
2012-08-16$56.23$56.23134,900——
2012-08-15$56.16$56.1670,000——
2012-08-14$55.91$55.9165,200——
2012-08-13$55.72$55.7272,400——
2012-08-10$55.23$55.2391,400——
2012-08-09$54.54$54.5455,700——
2012-08-08$54.40$54.4051,300——
2012-08-07$54.48$54.48164,500——
2012-08-06$53.88$53.8866,800——
2012-08-03$53.82$53.8292,200——
2012-08-02$52.78$52.78130,200——
2012-08-01$52.83$52.83122,700——
2012-07-31$53.33$53.3370,300——
2012-07-30$53.69$53.6966,000——
2012-07-27$53.64$53.6440,100——
2012-07-26$52.91$52.9191,400——
2012-07-25$52.33$52.33110,900——
2012-07-24$51.20$51.20140,900——
2012-07-23$51.34$51.3444,200——
2012-07-20$51.59$51.5968,100——
2012-07-19$52.48$52.4851,500——
2012-07-18$52.59$52.5961,500——
2012-07-17$52.38$52.38212,900——
2012-07-16$51.66$51.66111,700——
2012-07-13$52.47$52.4766,000——
2012-07-12$51.85$51.85106,500——
2012-07-11$52.41$52.4145,800——
2012-07-10$52.52$52.5239,700——
2012-07-09$53.16$53.1687,900——
2012-07-06$53.13$53.1342,700——
2012-07-05$53.16$53.1649,500——
2012-07-03$53.24$53.2456,600——
2012-07-02$53.19$53.19134,500——
2012-06-29$53.38$53.3897,500——
2012-06-28$53.31$53.3177,500——
2012-06-27$54.08$54.0864,400——
2012-06-26$53.77$53.7758,700——
2012-06-25$53.37$53.37113,400——
2012-06-22$52.50$52.50435,000——
2012-06-21$51.36$51.3651,800——
2012-06-20$52.50$52.5035,300——
2012-06-19$53.05$53.05282,700——
2012-06-18$51.90$51.9061,700——
2012-06-15$51.65$51.65104,900——
2012-06-14$51.42$51.4246,700——
2012-06-13$51.08$51.0840,600——
2012-06-12$50.85$50.8588,600——
2012-06-11$50.10$50.10103,300——
2012-06-08$51.31$51.3157,600——
2012-06-07$51.82$51.8250,700——
2012-06-06$51.88$51.8850,300——
2012-06-05$50.54$50.5442,300——
2012-06-04$49.97$49.9772,100——
2012-06-01$50.66$50.6646,500——
2012-05-31$51.45$51.4560,200——
2012-05-30$51.58$51.5827,100——
2012-05-29$52.24$52.2444,500——
2012-05-25$52.01$52.0143,300——
2012-05-24$51.79$51.79192,900——
2012-05-23$51.38$51.3842,000——
2012-05-22$51.67$51.6786,000——
2012-05-21$52.39$52.3994,600——
2012-05-18$52.50$52.50178,200——
2012-05-17$53.05$53.0553,200——
2012-05-16$53.34$53.3445,500——
2012-05-15$53.65$53.6544,000——
2012-05-14$53.61$53.6155,800——
2012-05-11$53.81$53.8184,900——
2012-05-10$53.93$53.93239,000——
2012-05-09$52.89$52.89137,000——
2012-05-08$52.84$52.8460,000——
2012-05-07$52.54$52.5446,000——
2012-05-04$51.93$51.9356,700——
2012-05-03$52.47$52.4754,000——
2012-05-02$52.76$52.7657,000——
2012-05-01$52.27$52.2770,000——
2012-04-30$52.49$52.4971,000——
2012-04-27$52.78$52.7870,100——
2012-04-26$51.65$51.6577,300——
2012-04-25$51.04$51.04118,400——
2012-04-24$49.94$49.94120,800——
2012-04-23$48.53$48.53104,700——
2012-04-20$49.50$49.50109,700——
2012-04-19$49.52$49.5298,900——
2012-04-18$49.41$49.4178,500——
2012-04-17$49.20$49.20233,500——
2012-04-16$49.02$49.0293,200——
2012-04-13$48.80$48.8057,900——
2012-04-12$49.71$49.7194,800——
2012-04-11$48.25$48.2573,000——
2012-04-10$47.56$47.56110,800——
2012-04-09$48.76$48.7676,800——
2012-04-05$50.02$50.0254,000——
2012-04-04$49.83$49.8382,000——
2012-04-03$49.84$49.8444,000——
2012-04-02$50.25$50.2590,600——
2012-03-30$49.16$49.1684,300——
2012-03-29$49.50$49.5043,200——
2012-03-28$49.57$49.5780,800——
2012-03-27$49.26$49.2689,500——
2012-03-26$49.05$49.0573,200——
2012-03-23$47.96$47.9677,800——
2012-03-22$48.14$48.1430,000——
2012-03-21$48.10$48.1032,500——
2012-03-20$48.35$48.3534,600——
2012-03-19$48.87$48.87103,600——
2012-03-16$48.20$48.20164,200——
2012-03-15$47.49$47.4984,300——
2012-03-14$46.92$46.9277,800——
2012-03-13$47.01$47.0191,700——
2012-03-12$46.09$46.0948,200——
2012-03-09$46.81$46.8170,500——
2012-03-08$46.55$46.5591,200——
2012-03-07$45.97$45.9759,300——
2012-03-06$45.69$45.69110,500——
2012-03-05$45.52$45.5239,500——
2012-03-02$45.55$45.55111,300——
2012-03-01$46.25$46.2590,800——
2012-02-29$45.88$45.88116,400——
2012-02-28$45.43$45.4358,900——
2012-02-27$45.65$45.6582,200——
2012-02-24$45.73$45.7378,800——
2012-02-23$46.28$46.2879,900——
2012-02-22$45.63$45.6390,600——
2012-02-21$46.91$46.9154,900——
2012-02-17$46.68$46.6844,500——
2012-02-16$46.54$46.5441,400——
2012-02-15$45.99$45.9946,300——
2012-02-14$46.15$46.1544,100——
2012-02-13$46.83$46.8342,500——
2012-02-10$46.12$46.1240,200——
2012-02-09$46.29$46.2957,900——
2012-02-08$46.50$46.5044,000——
2012-02-07$46.40$46.4077,400——
2012-02-06$46.81$46.8148,600——
2012-02-03$47.00$47.0082,400——
2012-02-02$46.51$46.5163,000——
2012-02-01$46.53$46.53185,900——
2012-01-31$46.47$46.47193,700——
2012-01-30$45.83$45.8350,700——
2012-01-27$46.50$46.5074,100——
2012-01-26$44.99$44.99107,800——
2012-01-25$44.41$44.41104,900——
2012-01-24$44.55$44.5592,700——
2012-01-23$44.56$44.5635,900——
2012-01-20$44.54$44.5447,200——
2012-01-19$44.54$44.5446,800——
2012-01-18$44.50$44.5057,500——
2012-01-17$44.47$44.4755,700——
2012-01-13$44.53$44.5349,100——
2012-01-12$44.75$44.7528,000——
2012-01-11$44.71$44.7177,900——
2012-01-10$44.92$44.9251,800——
2012-01-09$44.90$44.9045,500——
2012-01-06$44.95$44.9547,400——
2012-01-05$45.11$45.1138,200——
2012-01-04$44.43$44.4339,700——
2012-01-03$44.67$44.6762,300——