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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$71.61$71.6167,900——
2021-12-30$70.66$70.6673,400——
2021-12-29$67.83$67.8397,300——
2021-12-28$69.00$69.00108,900——
2021-12-27$68.26$68.26113,000——
2021-12-23$69.78$69.7858,600——
2021-12-22$69.11$69.1171,700——
2021-12-21$67.95$67.9588,800——
2021-12-20$66.22$66.22111,700——
2021-12-17$67.65$67.65239,600——
2021-12-16$70.17$70.17113,600——
2021-12-15$70.86$70.86111,600——
2021-12-14$69.84$69.84160,800——
2021-12-13$69.12$69.12105,700——
2021-12-10$71.88$71.88103,800——
2021-12-09$73.10$73.1098,700——
2021-12-08$76.82$76.8263,100——
2021-12-07$78.57$78.5783,000——
2021-12-06$78.79$78.7979,100——
2021-12-03$77.62$77.6281,300——
2021-12-02$79.61$79.61113,100——
2021-12-01$75.77$75.77128,000——
2021-11-30$77.83$77.8387,000——
2021-11-29$80.39$80.3981,200——
2021-11-26$79.40$79.4077,600——
2021-11-24$83.37$83.3762,400——
2021-11-23$80.88$80.8868,100——
2021-11-22$80.37$80.3791,200——
2021-11-19$79.83$79.8391,100——
2021-11-18$80.27$80.27163,900——
2021-11-17$84.86$84.8663,200——
2021-11-16$86.66$86.6665,900——
2021-11-15$88.97$88.9761,100——
2021-11-12$88.00$88.0080,200——
2021-11-11$86.76$86.7670,200——
2021-11-10$87.08$87.08190,400——
2021-11-09$90.28$90.2897,400——
2021-11-08$92.21$92.2175,500——
2021-11-05$92.42$92.42133,300——
2021-11-04$91.85$91.8571,700——
2021-11-03$92.37$92.3785,500——
2021-11-02$92.26$92.2676,000——
2021-11-01$92.69$92.6981,200——
2021-10-29$89.32$89.32107,100——
2021-10-28$89.65$89.65145,200——
2021-10-27$86.87$86.87167,600——
2021-10-26$90.87$90.87113,600——
2021-10-25$88.86$88.8662,100——
2021-10-22$88.59$88.5956,100——
2021-10-21$88.16$88.1674,700——
2021-10-20$88.42$88.4286,900——
2021-10-19$89.62$89.62807,500——
2021-10-18$89.04$89.0465,100——
2021-10-15$87.38$87.38108,600——
2021-10-14$87.17$87.1753,000——
2021-10-13$84.89$84.8950,300——
2021-10-12$85.31$85.3161,000——
2021-10-11$81.95$81.9589,700——
2021-10-08$84.43$84.4397,200——
2021-10-07$90.77$90.7776,400——
2021-10-06$89.46$89.4671,100——
2021-10-05$90.38$90.3865,800——
2021-10-04$88.81$88.8173,200——
2021-10-01$90.49$90.49109,500——
2021-09-30$86.83$86.8380,500——
2021-09-29$86.47$86.4769,700——
2021-09-28$85.48$85.4887,600——
2021-09-27$86.27$86.2781,200——
2021-09-24$83.43$83.4368,900——
2021-09-23$85.24$85.2455,300——
2021-09-22$83.86$83.8675,500——
2021-09-21$83.63$83.6355,500——
2021-09-20$85.36$85.3699,500——
2021-09-17$89.40$89.40325,900——
2021-09-16$90.00$90.00112,900——
2021-09-15$86.06$86.06110,200——
2021-09-14$84.86$84.8687,800——
2021-09-13$87.70$87.7076,300——
2021-09-10$84.79$84.7982,700——
2021-09-09$87.43$87.4390,800——
2021-09-08$85.93$85.93179,600——
2021-09-07$88.95$88.95152,700——
2021-09-03$95.03$95.0349,700——
2021-09-02$96.61$96.6162,700——
2021-09-01$95.73$95.7363,000——
2021-08-31$94.98$94.9870,000——
2021-08-30$93.78$93.7879,000——
2021-08-27$93.81$93.8176,800——
2021-08-26$92.09$92.0958,800——
2021-08-25$93.18$93.1839,000——
2021-08-24$93.10$93.1047,200——
2021-08-23$91.80$91.8061,500——
2021-08-20$92.14$92.1468,500——
2021-08-19$89.63$89.6371,500——
2021-08-18$89.84$89.8457,400——
2021-08-17$90.96$90.9680,900——
2021-08-16$92.92$92.9265,500——
2021-08-13$93.59$93.5996,300——
2021-08-12$94.53$94.5376,600——
2021-08-11$96.03$96.0391,300——
2021-08-10$95.05$95.0580,200——
2021-08-09$95.26$95.2697,500——
2021-08-06$96.14$96.1483,400——
2021-08-05$96.82$96.82105,600——
2021-08-04$100.49$100.4989,200——
2021-08-03$102.29$102.2983,100——
2021-08-02$103.18$103.1885,300——
2021-07-30$102.25$102.2590,400——
2021-07-29$104.02$104.02244,000——
2021-07-28$116.88$116.88104,300——
2021-07-27$115.40$115.4091,000——
2021-07-26$117.58$117.5863,400——
2021-07-23$118.76$118.7647,700——
2021-07-22$117.84$117.8482,500——
2021-07-21$117.05$117.0581,400——
2021-07-20$120.33$120.33195,400——
2021-07-19$110.84$110.84100,300——
2021-07-16$113.84$113.8484,300——
2021-07-15$111.35$111.3587,200——
2021-07-14$108.96$108.96132,800——
2021-07-13$112.44$112.44110,700——
2021-07-12$111.95$111.9585,700——
2021-07-09$110.71$110.7197,400——
2021-07-08$108.54$108.54123,800——
2021-07-07$109.04$109.0473,500——
2021-07-06$108.78$108.7859,400——
2021-07-02$109.05$109.0555,000——
2021-07-01$108.95$108.9554,400——
2021-06-30$108.41$108.4191,000——
2021-06-29$109.45$109.4576,900——
2021-06-28$108.15$108.1582,100——
2021-06-25$106.70$106.70713,700——
2021-06-24$108.22$108.2281,800——
2021-06-23$104.84$104.8493,700——
2021-06-22$104.21$104.2176,900——
2021-06-21$102.76$102.7691,500——
2021-06-18$101.56$101.56190,700——
2021-06-17$105.24$105.24106,200——
2021-06-16$106.90$106.90100,200——
2021-06-15$105.12$105.1298,000——
2021-06-14$104.06$104.06100,500——
2021-06-11$105.13$105.1379,100——
2021-06-10$100.71$100.7193,700——
2021-06-09$100.22$100.2264,800——
2021-06-08$99.65$99.6582,900——
2021-06-07$97.94$97.9488,200——
2021-06-04$96.41$96.4159,600——
2021-06-03$99.05$99.0580,400——
2021-06-02$98.86$98.86178,200——
2021-06-01$99.04$99.0470,700——
2021-05-28$99.31$99.3168,400——
2021-05-27$98.53$98.53135,800——
2021-05-26$96.24$96.24171,300——
2021-05-25$95.18$95.18110,000——
2021-05-24$97.18$97.1856,600——
2021-05-21$97.37$97.3775,400——
2021-05-20$97.86$97.8676,800——
2021-05-19$98.90$98.90103,700——
2021-05-18$96.28$96.28493,400——
2021-05-17$103.70$103.7071,000——
2021-05-14$104.23$104.2373,300——
2021-05-13$103.06$103.0686,300——
2021-05-12$101.39$101.39357,300——
2021-05-11$100.67$100.6762,600——
2021-05-10$98.39$98.3945,200——
2021-05-07$101.49$101.4971,500——
2021-05-06$95.18$95.1872,300——
2021-05-05$96.05$96.05109,200——
2021-05-04$98.75$98.75173,500——
2021-05-03$98.22$98.2277,800——
2021-04-30$95.26$95.26110,100——
2021-04-29$96.15$96.1569,600——
2021-04-28$95.00$95.0054,200——
2021-04-27$95.98$95.9839,000——
2021-04-26$96.65$96.6536,300——
2021-04-23$95.22$95.2231,800——
2021-04-22$94.54$94.5476,000——
2021-04-21$96.20$96.20107,600——
2021-04-20$95.63$95.63180,100——
2021-04-19$99.77$99.7747,400——
2021-04-16$101.85$101.8583,200——
2021-04-15$99.99$99.9999,500——
2021-04-14$104.97$104.9737,100——
2021-04-13$104.70$104.7057,000——
2021-04-12$107.42$107.4224,200——
2021-04-09$106.27$106.2751,000——
2021-04-08$106.17$106.1795,200——
2021-04-07$107.22$107.2254,500——
2021-04-06$107.93$107.9384,300——
2021-04-05$105.90$105.9072,900——
2021-04-01$103.56$103.5686,200——
2021-03-31$100.13$100.1376,200——
2021-03-30$99.46$99.4649,400——
2021-03-29$98.93$98.9377,100——
2021-03-26$100.15$100.1576,200——
2021-03-25$96.28$96.2860,500——
2021-03-24$94.59$94.59124,100——
2021-03-23$94.23$94.2396,100——
2021-03-22$101.84$101.8441,900——
2021-03-19$104.66$104.66201,700——
2021-03-18$101.82$101.8268,400——
2021-03-17$105.34$105.3484,000——
2021-03-16$102.90$102.9054,400——
2021-03-15$105.33$105.3357,600——
2021-03-12$104.40$104.4056,500——
2021-03-11$102.83$102.8362,300——
2021-03-10$101.64$101.6459,100——
2021-03-09$99.41$99.4165,100——
2021-03-08$99.18$99.1882,900——
2021-03-05$97.91$97.9178,400——
2021-03-04$95.13$95.1386,600——
2021-03-03$97.02$97.02101,700——
2021-03-02$94.35$94.3562,000——
2021-03-01$97.89$97.89142,500——
2021-02-26$99.08$99.08127,200——
2021-02-25$95.66$95.6685,800——
2021-02-24$99.70$99.7060,900——
2021-02-23$97.55$97.5586,400——
2021-02-22$95.38$95.3859,900——
2021-02-19$94.84$94.8461,700——
2021-02-18$94.53$94.53113,600——
2021-02-17$99.07$99.0788,200——
2021-02-16$104.69$104.69104,000——
2021-02-12$104.89$104.89103,100——
2021-02-11$104.21$104.2161,600——
2021-02-10$104.12$104.1266,100——
2021-02-09$103.47$103.4765,000——
2021-02-08$106.60$106.60152,900——
2021-02-05$98.52$98.52102,700——
2021-02-04$100.36$100.36172,600——
2021-02-03$94.99$94.99124,000——
2021-02-02$91.85$91.85128,600——
2021-02-01$92.05$92.05134,200——
2021-01-29$91.39$91.39222,700——
2021-01-28$109.84$109.84455,600——
2021-01-27$114.38$114.38360,000——
2021-01-26$103.26$103.26140,000——
2021-01-25$97.46$97.4672,900——
2021-01-22$96.18$96.1846,600——
2021-01-21$95.36$95.3649,600——
2021-01-20$95.40$95.4038,500——
2021-01-19$94.97$94.9785,400——
2021-01-15$93.80$93.8058,700——
2021-01-14$95.28$95.2862,800——
2021-01-13$95.24$95.2465,700——
2021-01-12$97.60$97.6080,000——
2021-01-11$92.48$92.4853,800——
2021-01-08$91.65$91.65145,700——
2021-01-07$93.07$93.0787,500——
2021-01-06$97.42$97.42121,800——
2021-01-05$91.19$91.19108,000——
2021-01-04$85.22$85.2267,500——