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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$63.71$63.7180,700——
2013-12-30$64.38$64.3890,400——
2013-12-27$64.67$64.6791,500——
2013-12-26$64.71$64.7172,600——
2013-12-24$65.00$65.0054,000——
2013-12-23$64.64$64.64119,100——
2013-12-20$64.46$64.46289,000——
2013-12-19$64.23$64.2392,800——
2013-12-18$65.21$65.21140,200——
2013-12-17$64.70$64.70143,200——
2013-12-16$64.97$64.97112,400——
2013-12-13$64.21$64.2179,100——
2013-12-12$63.96$63.96136,000——
2013-12-11$63.91$63.91144,100——
2013-12-10$65.37$65.37139,900——
2013-12-09$65.72$65.72103,800——
2013-12-06$65.95$65.95119,800——
2013-12-05$65.32$65.32110,200——
2013-12-04$65.78$65.78138,100——
2013-12-03$66.12$66.12165,100——
2013-12-02$66.25$66.25122,800——
2013-11-29$65.69$65.6958,700——
2013-11-27$65.68$65.68108,800——
2013-11-26$64.58$64.58126,900——
2013-11-25$63.52$63.5269,200——
2013-11-22$63.74$63.7471,100——
2013-11-21$63.36$63.3665,200——
2013-11-20$63.21$63.21242,100——
2013-11-19$61.18$61.1891,100——
2013-11-18$61.74$61.7460,300——
2013-11-15$62.48$62.48104,700——
2013-11-14$62.33$62.33140,600——
2013-11-13$62.47$62.4772,600——
2013-11-12$62.08$62.08172,600——
2013-11-11$61.51$61.51111,500——
2013-11-08$62.80$62.80129,300——
2013-11-07$61.53$61.53117,900——
2013-11-06$61.32$61.3284,000——
2013-11-05$61.28$61.2890,300——
2013-11-04$61.38$61.38102,500——
2013-11-01$60.86$60.86194,800——
2013-10-31$61.80$61.8077,800——
2013-10-30$62.59$62.5972,400——
2013-10-29$63.23$63.23111,400——
2013-10-28$62.34$62.34245,800——
2013-10-25$62.82$62.82198,000——
2013-10-24$63.66$63.66709,400——
2013-10-23$68.04$68.04166,300——
2013-10-22$67.65$67.65416,400——
2013-10-21$63.80$63.80195,600——
2013-10-18$65.71$65.71118,900——
2013-10-17$66.49$66.49110,200——
2013-10-16$64.98$64.98132,500——
2013-10-15$65.75$65.75202,200——
2013-10-14$66.50$66.50120,200——
2013-10-11$65.50$65.5099,000——
2013-10-10$64.90$64.90135,500——
2013-10-09$63.87$63.87155,300——
2013-10-08$65.10$65.1095,400——
2013-10-07$66.56$66.56109,600——
2013-10-04$67.81$67.81153,200——
2013-10-03$66.64$66.64119,400——
2013-10-02$68.32$68.3257,500——
2013-10-01$68.74$68.74110,300——
2013-09-30$67.93$67.9372,400——
2013-09-27$67.84$67.8453,200——
2013-09-26$68.43$68.4354,400——
2013-09-25$68.30$68.3087,400——
2013-09-24$68.13$68.13149,600——
2013-09-23$68.79$68.7965,200——
2013-09-20$67.95$67.95170,300——
2013-09-19$67.88$67.8883,400——
2013-09-18$68.57$68.57112,500——
2013-09-17$69.77$69.7769,900——
2013-09-16$69.55$69.5563,600——
2013-09-13$70.29$70.2994,500——
2013-09-12$69.78$69.78500,900——
2013-09-11$69.21$69.21146,500——
2013-09-10$69.48$69.48165,600——
2013-09-09$69.33$69.33197,200——
2013-09-06$69.67$69.67148,500——
2013-09-05$71.22$71.22107,600——
2013-09-04$69.96$69.96138,500——
2013-09-03$69.47$69.47249,400——
2013-08-30$71.48$71.48146,800——
2013-08-29$72.50$72.50111,800——
2013-08-28$72.30$72.30216,000——
2013-08-27$72.57$72.57184,500——
2013-08-26$73.64$73.64332,200——
2013-08-23$72.87$72.87227,600——
2013-08-22$74.00$74.00111,500——
2013-08-21$72.83$72.83330,100——
2013-08-20$72.84$72.84499,500——
2013-08-19$72.03$72.03335,100——
2013-08-16$70.81$70.81183,800——
2013-08-15$71.00$71.00292,500——
2013-08-14$71.47$71.47151,000——
2013-08-13$71.70$71.7066,800——
2013-08-12$71.95$71.9565,400——
2013-08-09$72.70$72.70141,400——
2013-08-08$71.35$71.3598,700——
2013-08-07$71.00$71.00145,000——
2013-08-06$71.52$71.52144,800——
2013-08-05$72.23$72.23142,000——
2013-08-02$73.19$73.19398,400——
2013-08-01$73.50$73.50659,100——
2013-07-31$71.69$71.69108,800——
2013-07-30$70.05$70.0551,900——
2013-07-29$70.07$70.0796,500——
2013-07-26$70.92$70.9261,000——
2013-07-25$71.15$71.1569,500——
2013-07-24$70.54$70.54112,300——
2013-07-23$70.18$70.18153,400——
2013-07-22$68.99$68.99131,000——
2013-07-19$68.53$68.53765,500——
2013-07-18$74.59$74.59136,200——
2013-07-17$73.48$73.48116,500——
2013-07-16$73.76$73.76124,800——
2013-07-15$73.11$73.11152,000——
2013-07-12$73.47$73.47147,100——
2013-07-11$74.97$74.9790,000——
2013-07-10$75.90$75.9069,800——
2013-07-09$75.61$75.61105,400——
2013-07-08$74.89$74.89161,800——
2013-07-05$74.70$74.7050,700——
2013-07-03$74.18$74.1820,500——
2013-07-02$73.76$73.7696,500——
2013-07-01$73.20$73.20103,300——
2013-06-28$72.06$72.06130,200——
2013-06-27$72.92$72.92104,500——
2013-06-26$72.23$72.23125,000——
2013-06-25$73.25$73.2580,800——
2013-06-24$73.31$73.3181,100——
2013-06-21$73.70$73.70123,900——
2013-06-20$73.52$73.52115,300——
2013-06-19$73.84$73.8469,500——
2013-06-18$74.17$74.1782,400——
2013-06-17$74.03$74.0397,600——
2013-06-14$73.50$73.50187,500——
2013-06-13$75.70$75.70317,200——
2013-06-12$73.69$73.69159,200——
2013-06-11$73.81$73.81211,500——
2013-06-10$72.69$72.69107,200——
2013-06-07$71.76$71.76281,900——
2013-06-06$67.39$67.39156,400——
2013-06-05$67.89$67.8979,000——
2013-06-04$69.80$69.80116,200——
2013-06-03$71.28$71.28159,500——
2013-05-31$71.39$71.39108,500——
2013-05-30$71.11$71.1185,900——
2013-05-29$70.95$70.9572,300——
2013-05-28$71.79$71.79113,200——
2013-05-24$70.68$70.68118,100——
2013-05-23$68.88$68.8858,100——
2013-05-22$68.16$68.1671,200——
2013-05-21$68.54$68.5495,200——
2013-05-20$68.62$68.6296,100——
2013-05-17$67.54$67.5477,800——
2013-05-16$67.13$67.1344,400——
2013-05-15$67.14$67.1447,100——
2013-05-14$67.46$67.4681,700——
2013-05-13$66.97$66.9748,700——
2013-05-10$67.25$67.25128,400——
2013-05-09$66.10$66.10405,700——
2013-05-08$68.83$68.831,066,000——
2013-05-07$61.10$61.1061,600——
2013-05-06$61.11$61.1120,100——
2013-05-03$61.31$61.3187,300——
2013-05-02$60.28$60.2833,600——
2013-05-01$59.40$59.40130,700——
2013-04-30$60.25$60.2555,800——
2013-04-29$60.05$60.0558,400——
2013-04-26$60.00$60.0051,100——
2013-04-25$60.00$60.0053,400——
2013-04-24$60.04$60.0458,700——
2013-04-23$61.06$61.06158,900——
2013-04-22$60.35$60.3559,400——
2013-04-19$60.26$60.2679,800——
2013-04-18$59.24$59.2459,400——
2013-04-17$59.25$59.25145,300——
2013-04-16$59.81$59.8164,200——
2013-04-15$59.27$59.27159,600——
2013-04-12$60.09$60.0958,100——
2013-04-11$59.54$59.5447,200——
2013-04-10$59.65$59.65100,600——
2013-04-09$58.61$58.6159,100——
2013-04-08$58.72$58.7280,500——
2013-04-05$58.77$58.7792,900——
2013-04-04$59.06$59.06308,800——
2013-04-03$58.34$58.3444,300——
2013-04-02$58.70$58.7052,600——
2013-04-01$59.04$59.0438,500——
2013-03-28$58.95$58.95108,500——
2013-03-27$59.57$59.5735,200——
2013-03-26$59.35$59.3545,500——
2013-03-25$58.76$58.7672,600——
2013-03-22$59.28$59.2851,000——
2013-03-21$58.88$58.8859,100——
2013-03-20$58.79$58.79195,300——
2013-03-19$58.89$58.8944,000——
2013-03-18$58.85$58.8589,000——
2013-03-15$58.96$58.9684,400——
2013-03-14$59.67$59.6766,600——
2013-03-13$59.30$59.3033,200——
2013-03-12$59.14$59.14106,400——
2013-03-11$59.77$59.7778,700——
2013-03-08$59.75$59.75105,300——
2013-03-07$58.51$58.51112,400——
2013-03-06$57.40$57.4044,700——
2013-03-05$57.80$57.8056,900——
2013-03-04$56.84$56.8447,600——
2013-03-01$57.70$57.7063,800——
2013-02-28$56.76$56.7690,900——
2013-02-27$56.07$56.0732,300——
2013-02-26$56.26$56.2660,700——
2013-02-25$56.59$56.59123,500——
2013-02-22$56.69$56.6952,500——
2013-02-21$57.13$57.1391,600——
2013-02-20$56.70$56.70169,400——
2013-02-19$57.27$57.27151,300——
2013-02-15$58.89$58.89101,900——
2013-02-14$59.45$59.4558,100——
2013-02-13$60.90$60.9038,700——
2013-02-12$60.99$60.9932,300——
2013-02-11$61.22$61.2250,500——
2013-02-08$61.33$61.3351,000——
2013-02-07$61.68$61.68167,300——
2013-02-06$61.76$61.76105,600——
2013-02-05$61.86$61.86243,100——
2013-02-04$60.24$60.24141,100——
2013-02-01$61.16$61.1640,900——
2013-01-31$60.45$60.4562,500——
2013-01-30$60.43$60.43132,400——
2013-01-29$62.81$62.8156,100——
2013-01-28$63.34$63.3481,100——
2013-01-25$63.91$63.9158,400——
2013-01-24$62.83$62.83125,800——
2013-01-23$61.96$61.9643,600——
2013-01-22$61.79$61.7997,700——
2013-01-18$61.57$61.5782,200——
2013-01-17$61.04$61.04104,700——
2013-01-16$60.89$60.8978,700——
2013-01-15$61.02$61.0275,600——
2013-01-14$61.71$61.7139,500——
2013-01-11$61.78$61.78111,200——
2013-01-10$61.97$61.97109,600——
2013-01-09$62.05$62.05103,100——
2013-01-08$62.15$62.1592,000——
2013-01-07$61.88$61.8855,400——
2013-01-04$61.77$61.7741,500——
2013-01-03$61.77$61.7736,700——
2013-01-02$61.70$61.7066,200——