NASDAQ:CMPR | Historical Stock Price | CIMPRESS plc

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
2005-09-30 to 2026-09-04
Data captured

Stock Price Chart

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

$12.14$20.63$35.05$59.56$101.20$171.962005-09-302026-08-27

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$32.86$32.86349,100——
2012-12-28$31.33$31.33321,600——
2012-12-27$31.97$31.97422,000——
2012-12-26$32.78$32.78134,600——
2012-12-24$32.94$32.9447,600——
2012-12-21$33.42$33.42332,500——
2012-12-20$33.74$33.74358,400——
2012-12-19$34.31$34.31275,000——
2012-12-18$34.52$34.52312,000——
2012-12-17$34.61$34.61384,200——
2012-12-14$34.53$34.53211,900——
2012-12-13$34.89$34.89708,100——
2012-12-12$33.59$33.59446,000——
2012-12-11$31.72$31.72250,700——
2012-12-10$31.34$31.34267,900——
2012-12-07$31.08$31.08117,400——
2012-12-06$31.28$31.28319,000——
2012-12-05$31.66$31.66241,600——
2012-12-04$31.64$31.64228,000——
2012-12-03$31.63$31.63428,600——
2012-11-30$31.05$31.05816,000——
2012-11-29$29.90$29.90599,900——
2012-11-28$30.61$30.61275,800——
2012-11-27$30.35$30.35512,400——
2012-11-26$29.64$29.64185,900——
2012-11-23$29.63$29.63106,800——
2012-11-21$29.09$29.09132,600——
2012-11-20$28.90$28.90178,400——
2012-11-19$28.96$28.96319,700——
2012-11-16$29.10$29.10899,900——
2012-11-15$29.20$29.20252,500——
2012-11-14$28.61$28.61392,000——
2012-11-13$29.81$29.81283,600——
2012-11-12$30.17$30.1795,500——
2012-11-09$30.13$30.13131,500——
2012-11-08$30.30$30.30199,400——
2012-11-07$29.99$29.99175,000——
2012-11-06$30.57$30.57144,700——
2012-11-05$30.19$30.19154,800——
2012-11-02$30.00$30.00308,700——
2012-11-01$30.42$30.42367,100——
2012-10-31$30.47$30.47568,900——
2012-10-26$29.98$29.981,878,500——
2012-10-25$34.54$34.54512,900——
2012-10-24$34.47$34.47357,100——
2012-10-23$34.35$34.35232,900——
2012-10-22$34.18$34.18371,900——
2012-10-19$34.19$34.19356,200——
2012-10-18$35.98$35.98211,000——
2012-10-17$36.43$36.43209,600——
2012-10-16$35.58$35.58123,400——
2012-10-15$35.72$35.72145,200——
2012-10-12$35.62$35.62356,500——
2012-10-11$34.21$34.2196,800——
2012-10-10$34.36$34.36241,400——
2012-10-09$34.50$34.50200,200——
2012-10-08$34.74$34.7499,100——
2012-10-05$35.23$35.23206,700——
2012-10-04$35.33$35.33195,900——
2012-10-03$34.72$34.72154,500——
2012-10-02$34.54$34.54151,900——
2012-10-01$33.91$33.91255,900——
2012-09-28$34.15$34.15458,600——
2012-09-27$34.82$34.82530,500——
2012-09-26$34.44$34.44289,400——
2012-09-25$35.28$35.28388,800——
2012-09-24$35.72$35.72654,000——
2012-09-21$36.10$36.102,192,700——
2012-09-20$37.56$37.56481,200——
2012-09-19$37.53$37.53406,100——
2012-09-18$37.73$37.73320,400——
2012-09-17$37.57$37.57206,500——
2012-09-14$37.74$37.74230,200——
2012-09-13$38.00$38.001,558,600——
2012-09-12$36.90$36.90156,600——
2012-09-11$36.85$36.85271,200——
2012-09-10$36.99$36.99570,900——
2012-09-07$36.82$36.82321,400——
2012-09-06$35.58$35.58409,600——
2012-09-05$35.34$35.34314,700——
2012-09-04$36.35$36.35462,200——
2012-08-31$36.07$36.07694,300——
2012-08-30$37.30$37.30522,800——
2012-08-29$37.57$37.57700,900——
2012-08-28$37.13$37.13564,900——
2012-08-27$37.10$37.10445,300——
2012-08-24$38.02$38.02216,700——
2012-08-23$38.35$38.35479,100——
2012-08-22$38.53$38.53804,300——
2012-08-21$39.35$39.35379,000——
2012-08-20$41.02$41.02593,800——
2012-08-17$42.59$42.59599,500——
2012-08-16$40.57$40.57284,000——
2012-08-15$39.65$39.65157,700——
2012-08-14$38.48$38.48513,500——
2012-08-13$38.69$38.69249,400——
2012-08-10$39.17$39.17399,700——
2012-08-09$37.44$37.44340,700——
2012-08-08$38.33$38.33418,800——
2012-08-07$38.74$38.74679,700——
2012-08-06$37.95$37.95520,000——
2012-08-03$36.39$36.39686,300——
2012-08-02$34.95$34.95427,500——
2012-08-01$34.57$34.57574,600——
2012-07-31$34.50$34.50805,000——
2012-07-30$34.10$34.10659,600——
2012-07-27$33.23$33.232,781,300——
2012-07-26$32.29$32.29929,800——
2012-07-25$33.73$33.73580,300——
2012-07-24$32.70$32.70470,200——
2012-07-23$33.15$33.15387,100——
2012-07-20$32.99$32.99792,200——
2012-07-19$33.00$33.00273,900——
2012-07-18$32.76$32.76574,500——
2012-07-17$32.28$32.28350,400——
2012-07-16$31.84$31.84282,500——
2012-07-13$31.26$31.26235,000——
2012-07-12$30.58$30.58403,600——
2012-07-11$30.84$30.84210,600——
2012-07-10$30.80$30.80367,200——
2012-07-09$31.84$31.84456,500——
2012-07-06$32.01$32.01258,500——
2012-07-05$32.55$32.55460,900——
2012-07-03$32.64$32.64206,300——
2012-07-02$32.00$32.00487,100——
2012-06-29$32.30$32.30794,700——
2012-06-28$30.49$30.49437,100——
2012-06-27$30.68$30.68289,800——
2012-06-26$31.02$31.02238,500——
2012-06-25$30.59$30.59669,600——
2012-06-22$32.06$32.064,455,000——
2012-06-21$32.32$32.32719,600——
2012-06-20$32.77$32.77772,800——
2012-06-19$32.24$32.24770,100——
2012-06-18$31.62$31.62735,900——
2012-06-15$31.01$31.01633,100——
2012-06-14$30.71$30.71672,800——
2012-06-13$30.12$30.121,420,700——
2012-06-12$33.03$33.03456,500——
2012-06-11$32.67$32.67498,900——
2012-06-08$33.87$33.87286,800——
2012-06-07$34.54$34.54702,100——
2012-06-06$34.08$34.08229,700——
2012-06-05$33.07$33.07355,300——
2012-06-04$32.50$32.50580,600——
2012-06-01$31.55$31.551,470,500——
2012-05-31$33.88$33.881,040,100——
2012-05-30$35.40$35.40300,300——
2012-05-29$36.45$36.45267,900——
2012-05-25$35.92$35.92373,000——
2012-05-24$36.55$36.55255,300——
2012-05-23$36.68$36.68759,000——
2012-05-22$36.65$36.65566,400——
2012-05-21$36.05$36.05679,400——
2012-05-18$35.15$35.15597,900——
2012-05-17$35.83$35.83367,200——
2012-05-16$37.34$37.34416,800——
2012-05-15$37.17$37.17346,500——
2012-05-14$37.23$37.23393,600——
2012-05-11$37.64$37.64136,500——
2012-05-10$38.32$38.32177,000——
2012-05-09$38.05$38.05278,300——
2012-05-08$36.85$36.85455,100——
2012-05-07$37.56$37.56217,300——
2012-05-04$37.70$37.70293,200——
2012-05-03$37.77$37.77463,100——
2012-05-02$37.67$37.67327,600——
2012-05-01$37.76$37.76659,700——
2012-04-30$37.29$37.29575,700——
2012-04-27$39.00$39.001,852,600——
2012-04-26$42.77$42.77747,700——
2012-04-25$41.23$41.23466,500——
2012-04-24$40.16$40.16355,000——
2012-04-23$38.56$38.56524,300——
2012-04-20$37.83$37.83199,100——
2012-04-19$37.50$37.50233,600——
2012-04-18$37.55$37.55121,200——
2012-04-17$38.21$38.21252,000——
2012-04-16$37.60$37.60244,300——
2012-04-13$37.32$37.3257,500——
2012-04-12$37.74$37.74152,600——
2012-04-11$37.16$37.16267,700——
2012-04-10$36.04$36.04455,900——
2012-04-09$36.46$36.46374,100——
2012-04-05$37.46$37.46555,100——
2012-04-04$38.77$38.77577,300——
2012-04-03$39.89$39.89326,900——
2012-04-02$38.93$38.93167,000——
2012-03-30$38.65$38.65327,400——
2012-03-29$38.71$38.71391,600——
2012-03-28$39.58$39.58292,500——
2012-03-27$39.81$39.8193,700——
2012-03-26$40.18$40.18117,400——
2012-03-23$39.64$39.6490,600——
2012-03-22$39.58$39.58129,000——
2012-03-21$39.96$39.96173,300——
2012-03-20$39.82$39.82160,500——
2012-03-19$40.18$40.18206,200——
2012-03-16$40.07$40.07558,100——
2012-03-15$39.79$39.79742,400——
2012-03-14$38.05$38.05726,100——
2012-03-13$37.80$37.80277,700——
2012-03-12$37.70$37.70145,600——
2012-03-09$38.32$38.32256,800——
2012-03-08$37.32$37.32255,900——
2012-03-07$37.48$37.48329,100——
2012-03-06$37.82$37.82310,700——
2012-03-05$38.94$38.94432,900——
2012-03-02$40.24$40.24155,700——
2012-03-01$40.73$40.73268,000——
2012-02-29$40.68$40.68430,000——
2012-02-28$40.34$40.34255,500——
2012-02-27$40.56$40.56268,000——
2012-02-24$41.10$41.10218,500——
2012-02-23$40.68$40.68549,500——
2012-02-22$40.26$40.26320,800——
2012-02-21$40.37$40.37463,400——
2012-02-17$39.40$39.40253,500——
2012-02-16$39.74$39.74291,000——
2012-02-15$39.44$39.44413,000——
2012-02-14$39.32$39.32421,600——
2012-02-13$40.34$40.34535,800——
2012-02-10$39.23$39.23542,500——
2012-02-09$40.45$40.45473,300——
2012-02-08$40.42$40.42450,500——
2012-02-07$40.89$40.89487,100——
2012-02-06$39.39$39.39372,100——
2012-02-03$39.83$39.83665,600——
2012-02-02$38.83$38.83486,300——
2012-02-01$37.70$37.70881,000——
2012-01-31$35.88$35.88641,800——
2012-01-30$36.28$36.282,424,100——
2012-01-27$34.79$34.791,630,300——
2012-01-26$32.93$32.931,710,200——
2012-01-25$31.25$31.25609,200——
2012-01-24$30.45$30.45681,300——
2012-01-23$30.14$30.14492,500——
2012-01-20$30.01$30.01863,900——
2012-01-19$30.26$30.26865,100——
2012-01-18$29.30$29.301,049,700——
2012-01-17$28.95$28.951,056,600——
2012-01-13$29.72$29.72902,600——
2012-01-12$29.58$29.58570,000——
2012-01-11$29.60$29.60648,200——
2012-01-10$29.70$29.701,113,200——
2012-01-09$30.45$30.45463,300——
2012-01-06$31.35$31.35191,500——
2012-01-05$31.03$31.03605,500——
2012-01-04$30.70$30.70372,000——
2012-01-03$30.51$30.51504,100——