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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$125.77$125.77144,200——
2019-12-30$125.46$125.46113,300——
2019-12-27$126.38$126.38326,400——
2019-12-26$125.71$125.71171,000——
2019-12-24$123.97$123.9753,300——
2019-12-23$124.42$124.42278,100——
2019-12-20$124.96$124.961,628,100——
2019-12-19$121.24$121.24429,200——
2019-12-18$121.77$121.77343,400——
2019-12-17$125.46$125.46409,500——
2019-12-16$125.17$125.17739,600——
2019-12-13$117.64$117.64270,100——
2019-12-12$118.89$118.89239,400——
2019-12-11$122.44$122.44297,100——
2019-12-10$123.00$123.00158,400——
2019-12-09$124.85$124.85214,500——
2019-12-06$124.69$124.69133,500——
2019-12-05$124.78$124.78177,800——
2019-12-04$122.38$122.38190,200——
2019-12-03$121.87$121.87194,300——
2019-12-02$122.72$122.72233,700——
2019-11-29$128.14$128.1472,900——
2019-11-27$133.33$133.33182,900——
2019-11-26$131.82$131.82306,700——
2019-11-25$129.98$129.98270,700——
2019-11-22$128.01$128.01403,300——
2019-11-21$129.06$129.06458,900——
2019-11-20$137.10$137.10226,000——
2019-11-19$137.65$137.65232,200——
2019-11-18$142.53$142.53194,300——
2019-11-15$140.29$140.29201,000——
2019-11-14$144.29$144.29173,300——
2019-11-13$141.21$141.21207,100——
2019-11-12$140.56$140.56205,400——
2019-11-11$138.44$138.44207,900——
2019-11-08$136.57$136.57201,400——
2019-11-07$136.73$136.73231,500——
2019-11-06$134.40$134.40299,200——
2019-11-05$136.05$136.05189,900——
2019-11-04$140.16$140.16271,300——
2019-11-01$135.83$135.83165,900——
2019-10-31$132.12$132.12374,600——
2019-10-30$130.05$130.05309,900——
2019-10-29$129.99$129.99160,600——
2019-10-28$133.11$133.11204,800——
2019-10-25$134.48$134.48180,300——
2019-10-24$131.40$131.40253,000——
2019-10-23$129.86$129.8697,500——
2019-10-22$130.95$130.95174,300——
2019-10-21$130.33$130.33121,800——
2019-10-18$130.26$130.26186,100——
2019-10-17$131.12$131.12151,100——
2019-10-16$132.54$132.54187,900——
2019-10-15$133.12$133.12142,500——
2019-10-14$132.31$132.3182,400——
2019-10-11$132.27$132.27140,000——
2019-10-10$130.21$130.21214,700——
2019-10-09$128.65$128.65196,900——
2019-10-08$128.04$128.04239,600——
2019-10-07$128.82$128.82345,300——
2019-10-04$124.78$124.78360,000——
2019-10-03$128.68$128.68257,400——
2019-10-02$129.74$129.74187,700——
2019-10-01$128.99$128.99246,300——
2019-09-30$131.84$131.84175,300——
2019-09-27$130.54$130.54132,100——
2019-09-26$130.08$130.08106,800——
2019-09-25$130.51$130.51146,000——
2019-09-24$127.67$127.67385,700——
2019-09-23$127.35$127.35237,200——
2019-09-20$129.79$129.79295,800——
2019-09-19$131.97$131.97135,400——
2019-09-18$132.00$132.00127,500——
2019-09-17$131.39$131.39139,400——
2019-09-16$130.13$130.13230,100——
2019-09-13$126.94$126.94489,800——
2019-09-12$126.61$126.61293,100——
2019-09-11$126.41$126.41246,900——
2019-09-10$120.64$120.64254,100——
2019-09-09$119.24$119.24235,200——
2019-09-06$117.45$117.45178,000——
2019-09-05$113.35$113.35212,700——
2019-09-04$114.94$114.94248,100——
2019-09-03$110.91$110.91297,700——
2019-08-30$114.69$114.69205,100——
2019-08-29$114.38$114.38202,000——
2019-08-28$112.76$112.76372,100——
2019-08-27$112.19$112.19559,700——
2019-08-26$121.85$121.85273,700——
2019-08-23$115.40$115.40324,400——
2019-08-22$118.61$118.61216,900——
2019-08-21$117.25$117.25199,800——
2019-08-20$116.67$116.67158,900——
2019-08-19$117.54$117.54283,200——
2019-08-16$117.04$117.04225,600——
2019-08-15$115.43$115.43339,500——
2019-08-14$114.98$114.98458,300——
2019-08-13$121.28$121.28191,900——
2019-08-12$118.47$118.47187,500——
2019-08-09$116.58$116.58200,400——
2019-08-08$113.51$113.51224,800——
2019-08-07$107.54$107.54234,500——
2019-08-06$105.84$105.84218,100——
2019-08-05$102.47$102.47392,700——
2019-08-02$105.16$105.16362,100——
2019-08-01$103.39$103.391,111,100——
2019-07-31$96.45$96.45313,100——
2019-07-30$95.00$95.00137,200——
2019-07-29$94.91$94.91105,600——
2019-07-26$94.68$94.68103,900——
2019-07-25$93.17$93.1798,000——
2019-07-24$95.39$95.39120,700——
2019-07-23$93.62$93.62125,500——
2019-07-22$90.37$90.37128,400——
2019-07-19$89.77$89.77133,900——
2019-07-18$89.54$89.54160,100——
2019-07-17$92.51$92.51172,500——
2019-07-16$90.77$90.77119,700——
2019-07-15$90.95$90.95168,600——
2019-07-12$88.99$88.99245,300——
2019-07-11$88.86$88.86122,300——
2019-07-10$91.92$91.92148,200——
2019-07-09$90.67$90.67155,800——
2019-07-08$91.78$91.78115,600——
2019-07-05$93.44$93.4497,300——
2019-07-03$91.99$91.9962,000——
2019-07-02$91.26$91.26138,800——
2019-07-01$90.37$90.37170,700——
2019-06-28$90.89$90.89287,500——
2019-06-27$89.95$89.95204,800——
2019-06-26$93.38$93.3879,700——
2019-06-25$93.03$93.03180,600——
2019-06-24$96.18$96.18197,300——
2019-06-21$99.50$99.50206,600——
2019-06-20$98.49$98.4998,600——
2019-06-19$98.10$98.10171,400——
2019-06-18$97.05$97.05197,500——
2019-06-17$100.74$100.74197,600——
2019-06-14$101.02$101.02162,900——
2019-06-13$100.26$100.26140,300——
2019-06-12$98.40$98.40171,700——
2019-06-11$96.89$96.89140,100——
2019-06-10$95.23$95.23100,500——
2019-06-07$94.19$94.1990,300——
2019-06-06$90.73$90.7366,700——
2019-06-05$91.52$91.52118,000——
2019-06-04$90.14$90.14119,900——
2019-06-03$86.76$86.76162,200——
2019-05-31$87.50$87.50117,400——
2019-05-30$87.71$87.71107,700——
2019-05-29$87.58$87.58152,700——
2019-05-28$86.95$86.95198,400——
2019-05-24$90.00$90.00165,800——
2019-05-23$89.50$89.50236,400——
2019-05-22$90.36$90.36110,700——
2019-05-21$91.12$91.12141,700——
2019-05-20$88.44$88.44181,000——
2019-05-17$88.16$88.16117,200——
2019-05-16$86.82$86.8298,400——
2019-05-15$85.64$85.64124,900——
2019-05-14$84.79$84.79107,500——
2019-05-13$85.05$85.05118,500——
2019-05-10$89.36$89.36110,400——
2019-05-09$90.00$90.00202,600——
2019-05-08$88.46$88.46274,400——
2019-05-07$84.45$84.45211,800——
2019-05-06$86.54$86.54248,000——
2019-05-03$89.07$89.07267,900——
2019-05-02$85.80$85.80308,200——
2019-05-01$90.20$90.20173,700——
2019-04-30$90.40$90.40177,500——
2019-04-29$91.43$91.43181,000——
2019-04-26$92.30$92.3094,600——
2019-04-25$91.36$91.3696,900——
2019-04-24$92.55$92.55140,400——
2019-04-23$89.72$89.72133,100——
2019-04-22$88.02$88.02136,700——
2019-04-18$90.98$90.98102,700——
2019-04-17$91.53$91.53164,100——
2019-04-16$89.26$89.26192,100——
2019-04-15$88.00$88.00148,800——
2019-04-12$87.39$87.39137,700——
2019-04-11$86.75$86.75149,600——
2019-04-10$84.93$84.93148,700——
2019-04-09$83.14$83.14170,400——
2019-04-08$83.65$83.65113,100——
2019-04-05$82.92$82.92157,000——
2019-04-04$82.94$82.94103,400——
2019-04-03$81.50$81.50145,600——
2019-04-02$80.02$80.02129,700——
2019-04-01$80.30$80.30135,700——
2019-03-29$80.13$80.13184,800——
2019-03-28$79.40$79.40194,800——
2019-03-27$77.24$77.24252,000——
2019-03-26$75.98$75.98149,200——
2019-03-25$74.97$74.97165,900——
2019-03-22$74.78$74.78293,500——
2019-03-21$78.28$78.28132,000——
2019-03-20$77.59$77.59109,500——
2019-03-19$79.32$79.32153,100——
2019-03-18$78.97$78.97209,900——
2019-03-15$78.99$78.99263,500——
2019-03-14$79.49$79.49193,700——
2019-03-13$79.43$79.43250,200——
2019-03-12$77.62$77.62369,700——
2019-03-11$75.98$75.98214,000——
2019-03-08$74.91$74.91254,600——
2019-03-07$77.15$77.15374,600——
2019-03-06$82.18$82.18316,000——
2019-03-05$82.27$82.27251,200——
2019-03-04$82.44$82.44200,900——
2019-03-01$82.51$82.51146,200——
2019-02-28$82.50$82.50136,200——
2019-02-27$82.21$82.21185,400——
2019-02-26$82.19$82.19206,900——
2019-02-25$82.16$82.16207,600——
2019-02-22$82.14$82.14146,200——
2019-02-21$82.15$82.15175,400——
2019-02-20$82.28$82.28207,000——
2019-02-19$83.71$83.71228,700——
2019-02-15$82.36$82.36258,300——
2019-02-14$82.01$82.01237,600——
2019-02-13$81.46$81.46167,300——
2019-02-12$81.30$81.30410,900——
2019-02-11$80.51$80.51340,600——
2019-02-08$78.21$78.21357,900——
2019-02-07$77.85$77.85238,400——
2019-02-06$79.59$79.59179,000——
2019-02-05$81.64$81.64462,500——
2019-02-04$82.28$82.28302,800——
2019-02-01$81.69$81.69727,200——
2019-01-31$83.17$83.172,237,900——
2019-01-30$115.95$115.95247,800——
2019-01-29$117.29$117.29120,800——
2019-01-28$119.39$119.39114,700——
2019-01-25$119.39$119.39125,200——
2019-01-24$117.15$117.15100,400——
2019-01-23$116.41$116.41111,600——
2019-01-22$119.03$119.03121,700——
2019-01-18$119.99$119.99106,000——
2019-01-17$119.85$119.85117,500——
2019-01-16$118.80$118.80117,200——
2019-01-15$117.86$117.86143,600——
2019-01-14$114.24$114.24111,500——
2019-01-11$115.06$115.06157,500——
2019-01-10$114.66$114.66163,600——
2019-01-09$113.98$113.98134,200——
2019-01-08$110.88$110.88118,300——
2019-01-07$109.33$109.33104,000——
2019-01-04$106.50$106.5099,200——
2019-01-03$101.52$101.52197,100——
2019-01-02$105.37$105.37183,600——