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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$87.74$87.74113,300——
2020-12-30$86.75$86.7546,700——
2020-12-29$86.39$86.3988,600——
2020-12-28$86.75$86.7565,500——
2020-12-24$86.63$86.6324,300——
2020-12-23$86.57$86.5775,400——
2020-12-22$87.51$87.5159,600——
2020-12-21$88.03$88.0380,000——
2020-12-18$90.84$90.84200,800——
2020-12-17$90.95$90.9580,800——
2020-12-16$90.47$90.47100,500——
2020-12-15$92.67$92.6771,900——
2020-12-14$91.95$91.95116,000——
2020-12-11$90.26$90.2671,500——
2020-12-10$93.88$93.8888,300——
2020-12-09$91.29$91.2982,600——
2020-12-08$90.23$90.2399,600——
2020-12-07$90.64$90.6481,700——
2020-12-04$88.80$88.8093,700——
2020-12-03$89.80$89.80182,000——
2020-12-02$87.11$87.11114,800——
2020-12-01$88.15$88.15180,900——
2020-11-30$89.63$89.63136,500——
2020-11-27$94.37$94.3750,800——
2020-11-25$96.20$96.20175,700——
2020-11-24$96.72$96.72194,000——
2020-11-23$88.49$88.49100,800——
2020-11-20$85.57$85.57108,600——
2020-11-19$86.07$86.0762,200——
2020-11-18$85.42$85.4264,600——
2020-11-17$84.33$84.33129,100——
2020-11-16$85.40$85.40184,100——
2020-11-13$82.79$82.79115,600——
2020-11-12$78.93$78.93144,000——
2020-11-11$83.00$83.00127,700——
2020-11-10$86.80$86.80173,100——
2020-11-09$90.04$90.04132,900——
2020-11-06$83.87$83.8763,100——
2020-11-05$86.78$86.7881,600——
2020-11-04$82.41$82.4157,000——
2020-11-03$82.22$82.2284,700——
2020-11-02$77.86$77.86114,500——
2020-10-30$73.40$73.40203,800——
2020-10-29$77.15$77.15168,600——
2020-10-28$76.25$76.25155,400——
2020-10-27$79.65$79.6586,400——
2020-10-26$80.70$80.70181,300——
2020-10-23$81.61$81.61106,600——
2020-10-22$82.70$82.7076,700——
2020-10-21$82.26$82.2679,100——
2020-10-20$83.06$83.0667,600——
2020-10-19$83.77$83.7799,300——
2020-10-16$87.21$87.2161,100——
2020-10-15$87.18$87.1891,600——
2020-10-14$87.10$87.1086,100——
2020-10-13$84.97$84.9756,600——
2020-10-12$88.48$88.4868,600——
2020-10-09$85.72$85.72113,500——
2020-10-08$85.94$85.9492,300——
2020-10-07$84.72$84.72138,100——
2020-10-06$81.06$81.06154,100——
2020-10-05$80.68$80.68146,700——
2020-10-02$78.22$78.22116,100——
2020-10-01$75.31$75.31120,100——
2020-09-30$75.16$75.16111,900——
2020-09-29$74.12$74.1274,200——
2020-09-28$75.13$75.13132,000——
2020-09-25$72.30$72.3084,300——
2020-09-24$71.19$71.19173,500——
2020-09-23$70.22$70.22218,600——
2020-09-22$75.35$75.35175,800——
2020-09-21$75.95$75.95189,500——
2020-09-18$77.03$77.03626,100——
2020-09-17$80.69$80.69141,100——
2020-09-16$80.67$80.67137,600——
2020-09-15$80.29$80.29114,500——
2020-09-14$83.76$83.76143,200——
2020-09-11$81.81$81.81179,300——
2020-09-10$81.88$81.88185,600——
2020-09-09$82.16$82.16136,600——
2020-09-08$83.89$83.89117,100——
2020-09-04$85.22$85.22122,100——
2020-09-03$87.50$87.50149,300——
2020-09-02$94.91$94.91115,400——
2020-09-01$93.56$93.56201,600——
2020-08-31$92.70$92.70161,200——
2020-08-28$95.09$95.0988,200——
2020-08-27$95.95$95.9568,300——
2020-08-26$95.20$95.2080,300——
2020-08-25$96.55$96.5585,200——
2020-08-24$96.05$96.0569,500——
2020-08-21$93.81$93.8188,100——
2020-08-20$96.03$96.0386,600——
2020-08-19$93.39$93.39107,000——
2020-08-18$92.51$92.51174,000——
2020-08-17$99.12$99.12179,900——
2020-08-14$95.31$95.3189,500——
2020-08-13$96.20$96.2087,800——
2020-08-12$97.93$97.9385,700——
2020-08-11$97.42$97.42151,700——
2020-08-10$99.51$99.51161,900——
2020-08-07$98.29$98.29154,100——
2020-08-06$99.73$99.73115,400——
2020-08-05$98.57$98.57111,800——
2020-08-04$97.03$97.03109,300——
2020-08-03$97.45$97.45190,800——
2020-07-31$100.00$100.00299,300——
2020-07-30$102.66$102.66918,900——
2020-07-29$92.03$92.03178,400——
2020-07-28$82.64$82.64293,400——
2020-07-27$84.73$84.73131,100——
2020-07-24$79.18$79.18116,900——
2020-07-23$80.65$80.65164,500——
2020-07-22$82.38$82.38168,700——
2020-07-21$82.42$82.42105,700——
2020-07-20$80.65$80.65134,100——
2020-07-17$83.46$83.46172,300——
2020-07-16$80.97$80.97137,400——
2020-07-15$82.66$82.66256,600——
2020-07-14$76.07$76.07186,900——
2020-07-13$72.99$72.99188,400——
2020-07-10$73.77$73.77153,800——
2020-07-09$71.33$71.33190,800——
2020-07-08$72.06$72.06180,900——
2020-07-07$71.67$71.67132,000——
2020-07-06$74.20$74.20195,800——
2020-07-02$74.71$74.71133,800——
2020-07-01$75.22$75.22154,800——
2020-06-30$76.34$76.34397,900——
2020-06-29$82.74$82.74181,200——
2020-06-26$78.11$78.11424,900——
2020-06-25$81.29$81.29149,600——
2020-06-24$80.59$80.59169,800——
2020-06-23$79.51$79.51134,000——
2020-06-22$78.96$78.96137,500——
2020-06-19$76.93$76.93237,100——
2020-06-18$80.64$80.64157,800——
2020-06-17$78.42$78.42166,700——
2020-06-16$80.62$80.62162,500——
2020-06-15$80.18$80.18173,100——
2020-06-12$78.44$78.44206,000——
2020-06-11$73.28$73.28359,100——
2020-06-10$86.72$86.72262,600——
2020-06-09$93.59$93.59292,600——
2020-06-08$96.96$96.96268,400——
2020-06-05$81.61$81.61655,700——
2020-06-04$81.02$81.02386,600——
2020-06-03$85.42$85.42420,600——
2020-06-02$86.69$86.69441,700——
2020-06-01$88.16$88.16497,700——
2020-05-29$90.13$90.13374,600——
2020-05-28$88.73$88.73210,500——
2020-05-27$91.23$91.23260,400——
2020-05-26$86.73$86.73233,800——
2020-05-22$80.26$80.26215,700——
2020-05-21$80.00$80.00125,000——
2020-05-20$78.10$78.10160,800——
2020-05-19$77.92$77.92192,300——
2020-05-18$80.04$80.04246,500——
2020-05-15$72.09$72.09214,900——
2020-05-14$70.15$70.15427,000——
2020-05-13$69.03$69.03529,500——
2020-05-12$74.53$74.53182,400——
2020-05-11$75.17$75.17249,700——
2020-05-08$75.24$75.24247,000——
2020-05-07$74.23$74.23248,000——
2020-05-06$71.97$71.97377,000——
2020-05-05$68.30$68.30448,700——
2020-05-04$64.22$64.22478,700——
2020-05-01$66.19$66.19349,700——
2020-04-30$72.79$72.79421,900——
2020-04-29$75.09$75.091,028,000——
2020-04-28$63.20$63.20320,000——
2020-04-27$62.60$62.60357,500——
2020-04-24$54.77$54.77232,800——
2020-04-23$53.02$53.02237,900——
2020-04-22$51.19$51.19267,900——
2020-04-21$47.66$47.66457,400——
2020-04-20$46.79$46.79198,300——
2020-04-17$50.19$50.19296,800——
2020-04-16$49.62$49.62429,700——
2020-04-15$45.76$45.76667,000——
2020-04-14$52.56$52.56443,900——
2020-04-13$59.04$59.04329,600——
2020-04-09$64.32$64.32619,100——
2020-04-08$61.16$61.16414,200——
2020-04-07$51.74$51.74485,000——
2020-04-06$48.88$48.88414,200——
2020-04-03$43.86$43.86367,800——
2020-04-02$44.90$44.90580,000——
2020-04-01$46.66$46.66308,300——
2020-03-31$53.20$53.20358,600——
2020-03-30$57.43$57.43527,500——
2020-03-27$57.57$57.57840,800——
2020-03-26$63.55$63.55439,400——
2020-03-25$67.03$67.03650,000——
2020-03-24$69.02$69.02609,200——
2020-03-23$46.50$46.50552,400——
2020-03-20$52.02$52.02543,400——
2020-03-19$58.75$58.75576,900——
2020-03-18$59.51$59.51496,100——
2020-03-17$72.00$72.00480,700——
2020-03-16$67.01$67.01642,900——
2020-03-13$76.37$76.37662,600——
2020-03-12$74.29$74.29523,900——
2020-03-11$91.27$91.27429,100——
2020-03-10$96.10$96.10415,700——
2020-03-09$91.87$91.87526,300——
2020-03-06$110.63$110.63305,700——
2020-03-05$114.18$114.18509,200——
2020-03-04$119.04$119.04252,600——
2020-03-03$115.07$115.07268,100——
2020-03-02$115.04$115.04370,300——
2020-02-28$116.41$116.41594,400——
2020-02-27$120.89$120.89407,900——
2020-02-26$119.91$119.91378,100——
2020-02-25$116.38$116.38227,100——
2020-02-24$122.79$122.79311,400——
2020-02-21$123.52$123.52325,800——
2020-02-20$118.85$118.85201,900——
2020-02-19$117.34$117.34198,600——
2020-02-18$116.43$116.43186,300——
2020-02-14$117.44$117.44272,100——
2020-02-13$116.28$116.28246,100——
2020-02-12$115.19$115.19227,100——
2020-02-11$116.12$116.12169,300——
2020-02-10$117.14$117.14210,600——
2020-02-07$115.52$115.52160,400——
2020-02-06$115.96$115.96143,600——
2020-02-05$116.19$116.19226,400——
2020-02-04$115.00$115.00307,300——
2020-02-03$115.46$115.46332,200——
2020-01-31$119.63$119.63429,200——
2020-01-30$123.67$123.67830,800——
2020-01-29$111.38$111.38642,600——
2020-01-28$108.85$108.85215,800——
2020-01-27$106.89$106.89330,400——
2020-01-24$105.02$105.02310,300——
2020-01-23$106.55$106.55125,800——
2020-01-22$106.92$106.92130,500——
2020-01-21$106.88$106.88177,700——
2020-01-17$105.23$105.23150,200——
2020-01-16$107.53$107.53145,000——
2020-01-15$107.24$107.24150,700——
2020-01-14$109.25$109.25221,300——
2020-01-13$107.30$107.30290,400——
2020-01-10$107.25$107.25220,700——
2020-01-09$107.23$107.23370,500——
2020-01-08$108.99$108.99377,300——
2020-01-07$113.35$113.35548,800——
2020-01-06$117.34$117.34381,400——
2020-01-03$116.57$116.57247,800——
2020-01-02$125.71$125.71235,200——