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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$80.05$80.0580,600——
2023-12-28$81.70$81.7094,200——
2023-12-27$82.58$82.58111,400——
2023-12-26$81.56$81.5692,700——
2023-12-22$81.24$81.24117,700——
2023-12-21$80.56$80.56144,300——
2023-12-20$79.33$79.33132,300——
2023-12-19$80.20$80.20127,800——
2023-12-18$79.00$79.0084,300——
2023-12-15$79.60$79.60204,700——
2023-12-14$80.98$80.98145,200——
2023-12-13$79.15$79.1593,400——
2023-12-12$76.26$76.2675,200——
2023-12-11$76.05$76.05140,900——
2023-12-08$75.41$75.41126,200——
2023-12-07$73.90$73.90103,700——
2023-12-06$74.52$74.5279,600——
2023-12-05$75.40$75.40146,100——
2023-12-04$77.03$77.03118,800——
2023-12-01$74.85$74.85205,800——
2023-11-30$70.49$70.49104,800——
2023-11-29$70.14$70.1499,400——
2023-11-28$69.83$69.8399,000——
2023-11-27$71.46$71.46135,000——
2023-11-24$71.82$71.8225,500——
2023-11-22$71.85$71.8567,100——
2023-11-21$71.74$71.7457,400——
2023-11-20$72.58$72.5874,800——
2023-11-17$70.86$70.8691,300——
2023-11-16$68.99$68.9977,700——
2023-11-15$69.89$69.89101,500——
2023-11-14$68.98$68.98117,900——
2023-11-13$62.87$62.8770,400——
2023-11-10$63.27$63.2768,200——
2023-11-09$62.04$62.0464,800——
2023-11-08$63.33$63.3366,200——
2023-11-07$62.38$62.3899,600——
2023-11-06$61.50$61.50100,600——
2023-11-03$62.32$62.32176,900——
2023-11-02$59.44$59.4481,800——
2023-11-01$57.40$57.40164,500——
2023-10-31$59.67$59.67143,500——
2023-10-30$59.44$59.44124,200——
2023-10-27$57.72$57.72140,500——
2023-10-26$61.49$61.49195,800——
2023-10-25$60.83$60.83120,700——
2023-10-24$62.92$62.92130,700——
2023-10-23$60.15$60.1595,500——
2023-10-20$60.84$60.84141,400——
2023-10-19$61.36$61.36153,800——
2023-10-18$63.81$63.8188,700——
2023-10-17$66.59$66.5991,600——
2023-10-16$66.03$66.0395,300——
2023-10-13$65.10$65.1077,600——
2023-10-12$66.90$66.90114,600——
2023-10-11$68.66$68.6666,600——
2023-10-10$68.97$68.9786,700——
2023-10-09$66.77$66.7770,300——
2023-10-06$67.32$67.32144,000——
2023-10-05$67.54$67.5479,500——
2023-10-04$68.26$68.2667,800——
2023-10-03$68.19$68.1998,700——
2023-10-02$68.21$68.21100,900——
2023-09-29$70.01$70.01116,600——
2023-09-28$72.14$72.1468,000——
2023-09-27$70.92$70.92102,000——
2023-09-26$70.09$70.09148,900——
2023-09-25$72.08$72.0889,200——
2023-09-22$72.05$72.05116,700——
2023-09-21$71.16$71.16114,400——
2023-09-20$71.18$71.18119,800——
2023-09-19$69.93$69.93146,200——
2023-09-18$69.87$69.87109,600——
2023-09-15$68.98$68.98400,500——
2023-09-14$69.88$69.88225,900——
2023-09-13$62.57$62.57162,200——
2023-09-12$62.64$62.6499,600——
2023-09-11$64.63$64.6384,100——
2023-09-08$63.80$63.8064,000——
2023-09-07$65.35$65.3588,000——
2023-09-06$64.97$64.9766,800——
2023-09-05$64.34$64.34156,700——
2023-09-01$65.73$65.7397,200——
2023-08-31$64.61$64.6175,700——
2023-08-30$65.80$65.80155,800——
2023-08-29$63.95$63.95108,500——
2023-08-28$63.20$63.20100,300——
2023-08-25$62.76$62.7672,700——
2023-08-24$62.48$62.4885,100——
2023-08-23$63.92$63.9277,200——
2023-08-22$62.35$62.3576,600——
2023-08-21$63.82$63.8276,100——
2023-08-18$65.22$65.22112,500——
2023-08-17$64.69$64.69144,800——
2023-08-16$69.62$69.62121,500——
2023-08-15$70.20$70.2089,600——
2023-08-14$71.24$71.24111,900——
2023-08-11$70.66$70.6686,900——
2023-08-10$69.14$69.14108,300——
2023-08-09$68.70$68.70100,900——
2023-08-08$70.83$70.8361,100——
2023-08-07$71.65$71.65111,200——
2023-08-04$71.69$71.69107,100——
2023-08-03$70.11$70.1197,500——
2023-08-02$70.00$70.00107,700——
2023-08-01$69.40$69.40125,400——
2023-07-31$69.50$69.50133,200——
2023-07-28$67.51$67.51151,300——
2023-07-27$68.10$68.10246,200——
2023-07-26$64.77$64.77101,400——
2023-07-25$64.08$64.0885,500——
2023-07-24$63.58$63.58111,600——
2023-07-21$63.37$63.3778,200——
2023-07-20$64.43$64.4375,900——
2023-07-19$64.70$64.70134,700——
2023-07-18$66.31$66.31141,300——
2023-07-17$64.52$64.52112,800——
2023-07-14$63.10$63.10103,200——
2023-07-13$62.07$62.07115,600——
2023-07-12$61.00$61.0075,000——
2023-07-11$61.02$61.0274,500——
2023-07-10$59.98$59.98166,300——
2023-07-07$57.78$57.7866,000——
2023-07-06$57.65$57.65103,300——
2023-07-05$57.79$57.79122,500——
2023-07-03$58.70$58.7044,300——
2023-06-30$59.48$59.48176,300——
2023-06-29$58.75$58.75116,900——
2023-06-28$58.83$58.83161,100——
2023-06-27$57.60$57.60160,000——
2023-06-26$53.75$53.75202,900——
2023-06-23$53.17$53.17369,500——
2023-06-22$54.40$54.4079,700——
2023-06-21$53.42$53.4277,900——
2023-06-20$53.81$53.8172,700——
2023-06-16$53.93$53.93168,800——
2023-06-15$54.31$54.31100,900——
2023-06-14$53.72$53.72129,200——
2023-06-13$54.32$54.32124,300——
2023-06-12$54.30$54.30161,200——
2023-06-09$52.53$52.5367,500——
2023-06-08$52.93$52.9387,800——
2023-06-07$53.64$53.64144,100——
2023-06-06$52.47$52.47147,000——
2023-06-05$48.56$48.5692,800——
2023-06-02$51.04$51.04123,200——
2023-06-01$48.50$48.5081,900——
2023-05-31$47.78$47.7899,300——
2023-05-30$49.10$49.1087,100——
2023-05-26$49.39$49.3977,700——
2023-05-25$48.93$48.9391,700——
2023-05-24$49.84$49.8489,100——
2023-05-23$50.64$50.64102,700——
2023-05-22$51.56$51.56127,200——
2023-05-19$51.23$51.23127,300——
2023-05-18$50.77$50.77113,800——
2023-05-17$49.82$49.82171,000——
2023-05-16$48.35$48.35145,600——
2023-05-15$49.14$49.14104,000——
2023-05-12$46.65$46.65157,900——
2023-05-11$44.96$44.96115,800——
2023-05-10$44.52$44.52158,600——
2023-05-09$44.26$44.26135,600——
2023-05-08$45.18$45.18129,600——
2023-05-05$47.08$47.08117,200——
2023-05-04$46.86$46.86155,200——
2023-05-03$48.97$48.97130,300——
2023-05-02$50.48$50.48164,500——
2023-05-01$51.23$51.23228,900——
2023-04-28$51.95$51.95223,200——
2023-04-27$52.49$52.49574,400——
2023-04-26$43.34$43.34125,500——
2023-04-25$43.70$43.70118,400——
2023-04-24$46.19$46.19126,200——
2023-04-21$45.25$45.25209,100——
2023-04-20$44.55$44.55114,600——
2023-04-19$43.69$43.6963,900——
2023-04-18$43.95$43.95114,900——
2023-04-17$45.35$45.35122,000——
2023-04-14$43.98$43.9870,600——
2023-04-13$44.05$44.05117,100——
2023-04-12$43.84$43.8474,700——
2023-04-11$43.95$43.9599,100——
2023-04-10$43.17$43.17118,000——
2023-04-06$41.57$41.57101,600——
2023-04-05$43.57$43.57134,100——
2023-04-04$45.47$45.47148,100——
2023-04-03$45.14$45.14208,600——
2023-03-31$43.82$43.82234,200——
2023-03-30$42.72$42.72150,100——
2023-03-29$42.05$42.05219,700——
2023-03-28$42.71$42.71274,800——
2023-03-27$41.80$41.801,119,800——
2023-03-24$31.20$31.20129,000——
2023-03-23$31.15$31.15126,100——
2023-03-22$32.28$32.2892,200——
2023-03-21$33.88$33.88103,800——
2023-03-20$33.08$33.08134,500——
2023-03-17$32.98$32.98255,700——
2023-03-16$34.98$34.98164,000——
2023-03-15$34.53$34.53129,600——
2023-03-14$33.87$33.87170,100——
2023-03-13$33.74$33.74138,700——
2023-03-10$33.91$33.91142,200——
2023-03-09$35.26$35.2683,300——
2023-03-08$37.00$37.0074,100——
2023-03-07$37.75$37.7579,100——
2023-03-06$37.00$37.00232,000——
2023-03-03$37.41$37.41194,700——
2023-03-02$34.91$34.9190,600——
2023-03-01$34.63$34.63104,000——
2023-02-28$35.12$35.12128,800——
2023-02-27$34.60$34.60104,200——
2023-02-24$32.87$32.87143,200——
2023-02-23$36.08$36.08102,300——
2023-02-22$34.72$34.72175,100——
2023-02-21$34.49$34.49192,900——
2023-02-17$37.85$37.85189,900——
2023-02-16$36.16$36.16231,300——
2023-02-15$37.01$37.01175,000——
2023-02-14$37.12$37.12211,400——
2023-02-13$37.43$37.43106,800——
2023-02-10$36.90$36.90190,400——
2023-02-09$38.15$38.15146,000——
2023-02-08$39.24$39.24144,600——
2023-02-07$37.59$37.59139,000——
2023-02-06$36.94$36.94103,300——
2023-02-03$36.55$36.55161,800——
2023-02-02$36.14$36.14160,800——
2023-02-01$35.17$35.17121,500——
2023-01-31$32.69$32.69106,600——
2023-01-30$30.74$30.7493,500——
2023-01-27$31.94$31.94105,300——
2023-01-26$29.74$29.74549,800——
2023-01-25$32.73$32.7361,800——
2023-01-24$32.78$32.7849,000——
2023-01-23$32.33$32.3388,700——
2023-01-20$32.46$32.4672,000——
2023-01-19$31.53$31.5353,600——
2023-01-18$31.17$31.1762,500——
2023-01-17$31.39$31.3991,800——
2023-01-13$30.47$30.4775,400——
2023-01-12$28.11$28.1188,900——
2023-01-11$26.83$26.8360,300——
2023-01-10$26.68$26.6872,000——
2023-01-09$25.35$25.3570,600——
2023-01-06$25.92$25.92107,900——
2023-01-05$28.11$28.1195,700——
2023-01-04$26.80$26.80101,900——
2023-01-03$26.15$26.15108,300——