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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$56.85$56.85172,800——
2013-12-30$57.06$57.0667,700——
2013-12-27$57.61$57.6152,900——
2013-12-26$57.61$57.6162,300——
2013-12-24$57.46$57.4694,400——
2013-12-23$57.37$57.37197,800——
2013-12-20$56.23$56.23383,700——
2013-12-19$55.91$55.91160,300——
2013-12-18$55.62$55.62200,100——
2013-12-17$54.02$54.02284,900——
2013-12-16$56.13$56.13229,300——
2013-12-13$54.33$54.33327,100——
2013-12-12$54.51$54.51150,800——
2013-12-11$55.67$55.67161,900——
2013-12-10$57.32$57.32133,000——
2013-12-09$57.50$57.50101,800——
2013-12-06$56.77$56.77113,700——
2013-12-05$56.22$56.2294,800——
2013-12-04$55.97$55.97134,300——
2013-12-03$55.80$55.80177,000——
2013-12-02$56.59$56.59200,900——
2013-11-29$57.34$57.34123,100——
2013-11-27$57.48$57.48278,200——
2013-11-26$57.49$57.49197,400——
2013-11-25$57.01$57.01182,900——
2013-11-22$57.66$57.66217,700——
2013-11-21$56.44$56.44184,100——
2013-11-20$55.25$55.25172,400——
2013-11-19$54.04$54.04177,300——
2013-11-18$55.08$55.08170,100——
2013-11-15$55.60$55.60108,600——
2013-11-14$55.41$55.4156,300——
2013-11-13$55.45$55.4544,000——
2013-11-12$54.96$54.9683,700——
2013-11-11$54.59$54.5964,200——
2013-11-08$54.86$54.86101,600——
2013-11-07$54.08$54.08185,100——
2013-11-06$55.02$55.0298,700——
2013-11-05$56.43$56.43226,600——
2013-11-04$55.71$55.71166,200——
2013-11-01$54.49$54.49293,400——
2013-10-31$54.05$54.05162,700——
2013-10-30$53.33$53.33685,900——
2013-10-29$54.76$54.76857,600——
2013-10-28$53.59$53.59228,300——
2013-10-25$53.96$53.96162,500——
2013-10-24$54.56$54.56114,100——
2013-10-23$54.50$54.50336,300——
2013-10-22$55.95$55.95395,700——
2013-10-21$54.93$54.93227,500——
2013-10-18$55.29$55.29290,800——
2013-10-17$55.26$55.26164,700——
2013-10-16$55.89$55.89150,900——
2013-10-15$55.16$55.16164,900——
2013-10-14$54.61$54.61156,100——
2013-10-11$53.54$53.54176,400——
2013-10-10$52.86$52.86195,400——
2013-10-09$51.92$51.92265,700——
2013-10-08$52.65$52.65187,300——
2013-10-07$55.22$55.22113,600——
2013-10-04$56.00$56.00193,400——
2013-10-03$55.78$55.7879,100——
2013-10-02$56.25$56.2580,300——
2013-10-01$57.07$57.07260,100——
2013-09-30$56.60$56.60208,400——
2013-09-27$55.59$55.59130,700——
2013-09-26$53.74$53.74101,300——
2013-09-25$53.87$53.87170,500——
2013-09-24$53.96$53.96225,500——
2013-09-23$54.36$54.36183,900——
2013-09-20$53.50$53.50171,400——
2013-09-19$54.13$54.13152,300——
2013-09-18$54.14$54.14243,300——
2013-09-17$54.58$54.58267,100——
2013-09-16$53.92$53.92138,400——
2013-09-13$54.64$54.6490,200——
2013-09-12$54.90$54.90191,500——
2013-09-11$55.54$55.54241,900——
2013-09-10$56.14$56.14265,800——
2013-09-09$55.25$55.25158,300——
2013-09-06$54.58$54.5899,200——
2013-09-05$54.21$54.21164,500——
2013-09-04$53.86$53.86116,300——
2013-09-03$53.84$53.84127,500——
2013-08-30$53.24$53.24187,000——
2013-08-29$53.65$53.65116,500——
2013-08-28$52.75$52.7590,000——
2013-08-27$52.33$52.33256,100——
2013-08-26$53.32$53.32243,400——
2013-08-23$53.79$53.79189,900——
2013-08-22$54.26$54.26133,200——
2013-08-21$53.24$53.2493,200——
2013-08-20$53.45$53.45182,900——
2013-08-19$53.10$53.10290,300——
2013-08-16$54.24$54.24297,800——
2013-08-15$53.33$53.33213,200——
2013-08-14$55.96$55.96525,400——
2013-08-13$54.97$54.97260,900——
2013-08-12$55.55$55.55251,100——
2013-08-09$55.37$55.37254,400——
2013-08-08$55.25$55.25395,300——
2013-08-07$55.10$55.10387,000——
2013-08-06$56.78$56.78615,300——
2013-08-05$55.72$55.72535,500——
2013-08-02$55.01$55.011,160,300——
2013-08-01$52.25$52.25503,900——
2013-07-31$50.98$50.98356,700——
2013-07-30$51.49$51.4986,600——
2013-07-29$51.99$51.99176,400——
2013-07-26$52.95$52.95174,300——
2013-07-25$52.44$52.44355,600——
2013-07-24$51.60$51.60309,100——
2013-07-23$51.61$51.61339,600——
2013-07-22$51.24$51.24219,900——
2013-07-19$52.10$52.10122,400——
2013-07-18$51.99$51.99124,500——
2013-07-17$51.50$51.50313,300——
2013-07-16$50.82$50.8299,700——
2013-07-15$51.11$51.11137,400——
2013-07-12$51.28$51.28220,400——
2013-07-11$50.01$50.01165,900——
2013-07-10$50.01$50.01181,800——
2013-07-09$51.49$51.49190,600——
2013-07-08$50.50$50.50459,800——
2013-07-05$48.50$48.50202,200——
2013-07-03$48.37$48.3795,100——
2013-07-02$49.41$49.41236,000——
2013-07-01$50.10$50.10211,100——
2013-06-28$49.37$49.37666,400——
2013-06-27$48.29$48.29191,700——
2013-06-26$46.98$46.98223,300——
2013-06-25$46.25$46.25184,000——
2013-06-24$45.83$45.83197,400——
2013-06-21$46.57$46.57270,200——
2013-06-20$46.95$46.95195,600——
2013-06-19$47.58$47.58201,700——
2013-06-18$47.56$47.56160,700——
2013-06-17$47.40$47.40145,900——
2013-06-14$47.16$47.16137,100——
2013-06-13$48.18$48.18126,200——
2013-06-12$47.65$47.65271,500——
2013-06-11$48.07$48.0792,000——
2013-06-10$47.91$47.91131,700——
2013-06-07$47.76$47.76364,800——
2013-06-06$47.23$47.23349,600——
2013-06-05$46.10$46.10265,800——
2013-06-04$46.38$46.38211,100——
2013-06-03$45.99$45.99249,000——
2013-05-31$45.95$45.9591,500——
2013-05-30$46.83$46.8388,000——
2013-05-29$46.52$46.5287,000——
2013-05-28$46.64$46.64346,400——
2013-05-24$46.23$46.23176,300——
2013-05-23$46.39$46.39138,900——
2013-05-22$46.37$46.37200,200——
2013-05-21$47.88$47.88118,000——
2013-05-20$48.36$48.36309,200——
2013-05-17$47.45$47.45165,000——
2013-05-16$47.33$47.33297,300——
2013-05-15$46.52$46.52346,400——
2013-05-14$46.60$46.60460,500——
2013-05-13$46.06$46.06364,100——
2013-05-10$46.55$46.55519,700——
2013-05-09$45.10$45.10353,400——
2013-05-08$43.69$43.69207,800——
2013-05-07$42.81$42.81205,900——
2013-05-06$42.03$42.03189,400——
2013-05-03$41.23$41.23338,600——
2013-05-02$41.00$41.00217,900——
2013-05-01$40.99$40.99323,800——
2013-04-30$40.80$40.80370,000——
2013-04-29$41.39$41.39716,300——
2013-04-26$42.39$42.39812,000——
2013-04-25$40.88$40.88555,800——
2013-04-24$39.94$39.94343,700——
2013-04-23$40.88$40.88551,200——
2013-04-22$39.98$39.98460,100——
2013-04-19$38.82$38.82450,800——
2013-04-18$37.91$37.91421,100——
2013-04-17$37.27$37.27366,000——
2013-04-16$38.54$38.54330,200——
2013-04-15$37.43$37.43339,000——
2013-04-12$39.21$39.21249,700——
2013-04-11$39.61$39.61372,200——
2013-04-10$39.25$39.25855,600——
2013-04-09$36.75$36.75245,500——
2013-04-08$37.01$37.01233,500——
2013-04-05$37.24$37.24157,700——
2013-04-04$37.31$37.31183,000——
2013-04-03$37.22$37.22219,200——
2013-04-02$37.62$37.62197,300——
2013-04-01$37.89$37.89362,300——
2013-03-28$38.66$38.66361,400——
2013-03-27$39.09$39.09108,400——
2013-03-26$39.43$39.43138,100——
2013-03-25$39.27$39.27194,700——
2013-03-22$39.59$39.59147,300——
2013-03-21$39.85$39.85241,700——
2013-03-20$40.18$40.18278,100——
2013-03-19$39.92$39.92420,400——
2013-03-18$39.57$39.57202,300——
2013-03-15$39.75$39.75443,800——
2013-03-14$40.17$40.17509,800——
2013-03-13$38.89$38.89333,100——
2013-03-12$38.25$38.25636,600——
2013-03-11$39.02$39.02714,900——
2013-03-08$37.18$37.18416,800——
2013-03-07$35.88$35.88513,000——
2013-03-06$34.86$34.86580,500——
2013-03-05$33.90$33.90611,600——
2013-03-04$33.90$33.90769,800——
2013-03-01$33.40$33.404,096,500——
2013-02-28$35.00$35.00246,800——
2013-02-27$35.37$35.37407,100——
2013-02-26$35.15$35.15320,800——
2013-02-25$35.34$35.34559,900——
2013-02-22$35.91$35.91125,000——
2013-02-21$35.38$35.38326,200——
2013-02-20$36.32$36.32165,200——
2013-02-19$36.36$36.36160,100——
2013-02-15$36.37$36.37225,000——
2013-02-14$35.74$35.74252,300——
2013-02-13$34.77$34.77200,200——
2013-02-12$34.38$34.38100,500——
2013-02-11$34.46$34.46143,600——
2013-02-08$34.55$34.55292,200——
2013-02-07$33.58$33.58270,300——
2013-02-06$33.21$33.21358,000——
2013-02-05$33.67$33.67642,700——
2013-02-04$32.69$32.69630,900——
2013-02-01$33.97$33.971,650,900——
2013-01-31$35.85$35.85682,700——
2013-01-30$35.52$35.52320,700——
2013-01-29$36.02$36.02398,700——
2013-01-28$36.90$36.90413,300——
2013-01-25$37.60$37.60215,900——
2013-01-24$37.17$37.17486,000——
2013-01-23$36.87$36.87336,700——
2013-01-22$35.39$35.39140,200——
2013-01-18$35.71$35.71275,800——
2013-01-17$35.88$35.88176,200——
2013-01-16$34.72$34.72150,200——
2013-01-15$34.99$34.99256,200——
2013-01-14$34.12$34.12153,900——
2013-01-11$34.09$34.09127,400——
2013-01-10$34.59$34.59203,000——
2013-01-09$34.44$34.44200,100——
2013-01-08$33.56$33.56194,400——
2013-01-07$34.18$34.18132,200——
2013-01-04$34.15$34.15125,600——
2013-01-03$34.06$34.06252,700——
2013-01-02$34.39$34.39505,900——