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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$91.61$91.61144,200——
2016-12-29$92.93$92.9392,300——
2016-12-28$92.92$92.92167,200——
2016-12-27$92.31$92.3183,000——
2016-12-23$91.21$91.2183,200——
2016-12-22$90.12$90.12134,800——
2016-12-21$92.33$92.33245,900——
2016-12-20$93.08$93.08127,600——
2016-12-19$93.32$93.32308,100——
2016-12-16$93.50$93.50228,400——
2016-12-15$92.82$92.82152,200——
2016-12-14$92.47$92.47173,100——
2016-12-13$94.31$94.31190,000——
2016-12-12$91.80$91.80171,500——
2016-12-09$91.58$91.58187,300——
2016-12-08$91.03$91.03233,500——
2016-12-07$89.90$89.90223,300——
2016-12-06$87.39$87.39135,400——
2016-12-05$85.65$85.65124,400——
2016-12-02$84.46$84.46282,400——
2016-12-01$83.18$83.18188,000——
2016-11-30$86.95$86.95266,300——
2016-11-29$87.98$87.98247,800——
2016-11-28$87.15$87.15240,700——
2016-11-25$86.55$86.5599,500——
2016-11-23$87.01$87.01267,400——
2016-11-22$86.32$86.32253,800——
2016-11-21$85.78$85.78172,500——
2016-11-18$85.17$85.17178,000——
2016-11-17$85.86$85.86239,700——
2016-11-16$85.61$85.61433,500——
2016-11-15$83.29$83.29424,100——
2016-11-14$85.97$85.97418,600——
2016-11-11$87.88$87.88298,100——
2016-11-10$87.99$87.99364,700——
2016-11-09$87.14$87.14555,500——
2016-11-08$84.34$84.34394,200——
2016-11-07$84.74$84.74344,600——
2016-11-04$84.55$84.55234,100——
2016-11-03$84.00$84.00221,400——
2016-11-02$83.19$83.19317,500——
2016-11-01$81.22$81.22591,200——
2016-10-31$83.25$83.25563,100——
2016-10-28$82.54$82.54845,800——
2016-10-27$83.22$83.222,388,600——
2016-10-26$97.21$97.21309,300——
2016-10-25$95.64$95.6479,800——
2016-10-24$97.03$97.03191,100——
2016-10-21$95.83$95.83103,500——
2016-10-20$94.47$94.47118,700——
2016-10-19$94.92$94.92145,500——
2016-10-18$94.80$94.80160,500——
2016-10-17$94.88$94.88222,400——
2016-10-14$95.28$95.28193,600——
2016-10-13$97.00$97.00250,700——
2016-10-12$99.35$99.35164,000——
2016-10-11$100.47$100.47176,000——
2016-10-10$100.10$100.10139,300——
2016-10-07$98.41$98.41129,200——
2016-10-06$99.34$99.34168,000——
2016-10-05$99.46$99.4688,700——
2016-10-04$100.08$100.08104,400——
2016-10-03$101.75$101.75235,000——
2016-09-30$101.18$101.18105,300——
2016-09-29$100.22$100.22118,800——
2016-09-28$102.85$102.8562,400——
2016-09-27$103.17$103.1793,200——
2016-09-26$102.07$102.07143,600——
2016-09-23$100.30$100.3096,900——
2016-09-22$100.76$100.76144,900——
2016-09-21$99.98$99.98135,000——
2016-09-20$99.82$99.82110,000——
2016-09-19$99.98$99.98113,900——
2016-09-16$99.17$99.17158,900——
2016-09-15$99.00$99.00119,800——
2016-09-14$98.56$98.56135,700——
2016-09-13$98.56$98.56134,500——
2016-09-12$98.78$98.78111,300——
2016-09-09$96.68$96.68198,700——
2016-09-08$99.51$99.51102,400——
2016-09-07$100.00$100.0095,200——
2016-09-06$100.16$100.16205,000——
2016-09-02$100.00$100.00143,500——
2016-09-01$99.77$99.77166,500——
2016-08-31$99.27$99.27121,100——
2016-08-30$98.89$98.8973,700——
2016-08-29$98.27$98.2762,000——
2016-08-26$97.99$97.99142,500——
2016-08-25$98.50$98.5088,200——
2016-08-24$98.21$98.21104,000——
2016-08-23$98.61$98.61145,100——
2016-08-22$97.84$97.84136,100——
2016-08-19$97.04$97.04168,200——
2016-08-18$96.33$96.33149,400——
2016-08-17$96.24$96.24116,600——
2016-08-16$96.63$96.63147,400——
2016-08-15$97.73$97.73186,700——
2016-08-12$96.35$96.35129,600——
2016-08-11$96.14$96.14259,800——
2016-08-10$96.56$96.56101,000——
2016-08-09$96.53$96.53370,800——
2016-08-08$95.69$95.69172,900——
2016-08-05$94.67$94.67424,700——
2016-08-04$95.00$95.00445,400——
2016-08-03$93.11$93.11169,100——
2016-08-02$93.13$93.13231,900——
2016-08-01$95.25$95.25317,200——
2016-07-29$94.80$94.80497,500——
2016-07-28$93.07$93.07851,500——
2016-07-27$94.25$94.25307,900——
2016-07-26$95.73$95.73303,200——
2016-07-25$96.99$96.99202,900——
2016-07-22$98.77$98.77241,600——
2016-07-21$99.02$99.02186,000——
2016-07-20$99.06$99.06155,500——
2016-07-19$97.89$97.8971,600——
2016-07-18$98.12$98.1283,900——
2016-07-15$97.11$97.1182,500——
2016-07-14$97.52$97.5292,400——
2016-07-13$97.62$97.62111,900——
2016-07-12$97.66$97.66265,600——
2016-07-11$96.62$96.62145,900——
2016-07-08$95.78$95.78504,500——
2016-07-07$92.07$92.07142,600——
2016-07-06$92.24$92.24151,100——
2016-07-05$90.99$90.99230,400——
2016-07-01$91.87$91.87221,400——
2016-06-30$92.48$92.48392,600——
2016-06-29$90.98$90.98252,900——
2016-06-28$89.10$89.10352,400——
2016-06-27$90.49$90.49548,400——
2016-06-24$93.17$93.171,131,400——
2016-06-23$97.99$97.99349,000——
2016-06-22$95.31$95.31177,000——
2016-06-21$94.92$94.92306,400——
2016-06-20$95.22$95.22199,200——
2016-06-17$93.38$93.38259,000——
2016-06-16$94.74$94.74194,000——
2016-06-15$94.11$94.11243,500——
2016-06-14$93.97$93.97155,000——
2016-06-13$92.16$92.16155,500——
2016-06-10$93.28$93.28164,200——
2016-06-09$95.22$95.22149,400——
2016-06-08$96.27$96.27348,600——
2016-06-07$99.84$99.84215,000——
2016-06-06$100.27$100.27112,100——
2016-06-03$99.24$99.24203,400——
2016-06-02$100.29$100.29207,000——
2016-06-01$100.00$100.00190,000——
2016-05-31$100.17$100.17235,500——
2016-05-27$100.01$100.01282,900——
2016-05-26$98.99$98.99144,300——
2016-05-25$98.02$98.02181,200——
2016-05-24$97.38$97.38252,200——
2016-05-23$94.18$94.18150,500——
2016-05-20$93.81$93.81150,500——
2016-05-19$92.73$92.7383,300——
2016-05-18$93.51$93.51101,800——
2016-05-17$93.37$93.37232,600——
2016-05-16$95.17$95.17150,600——
2016-05-13$94.09$94.09115,800——
2016-05-12$94.35$94.35152,700——
2016-05-11$94.20$94.20184,000——
2016-05-10$94.46$94.46212,200——
2016-05-09$93.75$93.75435,000——
2016-05-06$90.96$90.96213,100——
2016-05-05$89.32$89.32211,900——
2016-05-04$89.65$89.65229,200——
2016-05-03$88.01$88.01152,900——
2016-05-02$89.42$89.42376,000——
2016-04-29$87.87$87.87297,700——
2016-04-28$89.21$89.21708,600——
2016-04-27$96.34$96.34298,000——
2016-04-26$95.81$95.81283,000——
2016-04-25$95.65$95.65174,800——
2016-04-22$94.38$94.38238,600——
2016-04-21$93.95$93.95202,500——
2016-04-20$94.12$94.12292,700——
2016-04-19$94.09$94.09113,700——
2016-04-18$93.99$93.99132,000——
2016-04-15$92.34$92.34177,300——
2016-04-14$92.45$92.45149,300——
2016-04-13$92.63$92.63153,700——
2016-04-12$90.86$90.86195,400——
2016-04-11$89.63$89.63174,100——
2016-04-08$89.09$89.09143,000——
2016-04-07$89.10$89.10327,300——
2016-04-06$90.89$90.89227,500——
2016-04-05$89.69$89.69155,600——
2016-04-04$90.57$90.57124,900——
2016-04-01$92.68$92.68220,900——
2016-03-31$90.69$90.69509,400——
2016-03-30$90.66$90.66207,900——
2016-03-29$89.21$89.21175,000——
2016-03-28$86.67$86.6750,300——
2016-03-24$86.81$86.8193,900——
2016-03-23$86.03$86.03174,400——
2016-03-22$87.25$87.25180,200——
2016-03-21$89.12$89.12170,200——
2016-03-18$89.02$89.02208,800——
2016-03-17$87.08$87.08166,800——
2016-03-16$85.72$85.72233,100——
2016-03-15$85.67$85.67186,400——
2016-03-14$88.61$88.61138,000——
2016-03-11$88.89$88.89131,300——
2016-03-10$87.62$87.62185,400——
2016-03-09$88.04$88.04210,600——
2016-03-08$87.11$87.11232,900——
2016-03-07$90.02$90.02237,000——
2016-03-04$88.21$88.21188,600——
2016-03-03$87.95$87.95187,900——
2016-03-02$86.31$86.31168,700——
2016-03-01$85.64$85.64355,000——
2016-02-29$88.18$88.18294,200——
2016-02-26$88.11$88.11135,600——
2016-02-25$88.03$88.03121,700——
2016-02-24$86.75$86.75315,000——
2016-02-23$85.14$85.14646,200——
2016-02-22$86.53$86.53287,900——
2016-02-19$88.29$88.29289,400——
2016-02-18$85.69$85.69194,700——
2016-02-17$86.44$86.44367,400——
2016-02-16$85.06$85.06386,100——
2016-02-12$78.76$78.76177,400——
2016-02-11$77.81$77.81365,100——
2016-02-10$78.80$78.80483,000——
2016-02-09$78.34$78.34532,700——
2016-02-08$78.92$78.92490,000——
2016-02-05$78.77$78.77389,400——
2016-02-04$79.93$79.93269,900——
2016-02-03$78.32$78.32293,000——
2016-02-02$77.56$77.56337,400——
2016-02-01$78.41$78.41354,000——
2016-01-29$78.52$78.52443,100——
2016-01-28$77.78$77.781,457,500——
2016-01-27$70.52$70.52769,200——
2016-01-26$74.61$74.61370,100——
2016-01-25$71.83$71.83306,000——
2016-01-22$72.59$72.59317,000——
2016-01-21$70.40$70.40411,400——
2016-01-20$73.41$73.41628,900——
2016-01-19$69.17$69.17297,100——
2016-01-15$71.06$71.06395,900——
2016-01-14$72.12$72.12339,600——
2016-01-13$71.95$71.95848,500——
2016-01-12$78.19$78.19310,700——
2016-01-11$79.81$79.81388,300——
2016-01-08$79.61$79.61371,400——
2016-01-07$78.07$78.07454,100——
2016-01-06$76.62$76.62453,900——
2016-01-05$77.66$77.66490,000——
2016-01-04$78.02$78.02713,800——