NYSE:CBZ | Historical Stock Price | CBIZ, Inc.

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
1995-04-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.01$2.48$6.11$15.02$36.95$90.881995-04-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1995

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1995-12-29$1.69$1.6959,000——
1995-12-28$1.75$1.7527,800——
1995-12-27$1.63$1.6322,600——
1995-12-26$1.63$1.6314,600——
1995-12-22$1.63$1.638,400——
1995-12-21$1.63$1.6312,800——
1995-12-20$1.75$1.7537,000——
1995-12-19$1.63$1.6312,600——
1995-12-18$1.56$1.5639,800——
1995-12-15$1.81$1.810——
1995-12-14$1.81$1.8135,000——
1995-12-13$1.69$1.699,600——
1995-12-12$1.81$1.814,600——
1995-12-11$1.63$1.631,200——
1995-12-08$1.69$1.6937,200——
1995-12-07$1.75$1.7548,600——
1995-12-06$1.75$1.752,000——
1995-12-05$1.75$1.753,600——
1995-12-04$1.75$1.7561,600——
1995-12-01$1.75$1.756,000——
1995-11-30$1.75$1.7521,600——
1995-11-29$2.00$2.001,800——
1995-11-28$1.91$1.9134,800——
1995-11-27$1.91$1.9113,200——
1995-11-24$1.69$1.69200——
1995-11-22$1.69$1.697,800——
1995-11-21$1.81$1.8116,600——
1995-11-20$1.81$1.8113,800——
1995-11-17$1.81$1.8112,400——
1995-11-16$1.81$1.81200——
1995-11-15$1.81$1.811,600——
1995-11-14$1.81$1.81200——
1995-11-13$2.00$2.0011,400——
1995-11-10$1.81$1.81400——
1995-11-09$1.81$1.8148,800——
1995-11-08$1.88$1.883,000——
1995-11-07$1.88$1.88600——
1995-11-06$2.00$2.002,800——
1995-11-03$1.94$1.9427,000——
1995-11-02$1.88$1.883,800——
1995-11-01$1.88$1.8820,400——
1995-10-31$1.94$1.9415,800——
1995-10-30$1.88$1.881,000——
1995-10-27$1.88$1.8820,200——
1995-10-26$2.06$2.0613,800——
1995-10-25$2.06$2.0641,600——
1995-10-24$2.16$2.1623,200——
1995-10-23$2.00$2.0010,800——
1995-10-20$2.06$2.060——
1995-10-19$2.06$2.0621,200——
1995-10-18$2.06$2.06200——
1995-10-17$2.06$2.0615,800——
1995-10-16$2.06$2.064,000——
1995-10-13$2.06$2.0615,600——
1995-10-12$2.25$2.258,000——
1995-10-11$2.25$2.2520,600——
1995-10-10$2.13$2.134,200——
1995-10-09$2.25$2.25400——
1995-10-06$2.13$2.1320,800——
1995-10-05$2.25$2.255,400——
1995-10-04$2.19$2.197,600——
1995-10-03$2.22$2.2222,000——
1995-10-02$2.13$2.136,000——
1995-09-29$2.25$2.2526,200——
1995-09-28$2.38$2.3814,200——
1995-09-27$2.44$2.4424,800——
1995-09-26$2.44$2.4410,000——
1995-09-25$2.38$2.385,200——
1995-09-22$2.38$2.3847,200——
1995-09-21$2.44$2.4440,400——
1995-09-20$2.38$2.3822,200——
1995-09-19$2.41$2.4160,400——
1995-09-18$2.25$2.258,800——
1995-09-15$2.38$2.3830,600——
1995-09-14$2.50$2.5015,400——
1995-09-13$2.50$2.5026,200——
1995-09-12$2.47$2.4733,000——
1995-09-11$2.50$2.506,200——
1995-09-08$2.56$2.5619,600——
1995-09-07$2.63$2.637,800——
1995-09-06$2.44$2.44200——
1995-09-05$2.50$2.509,600——
1995-09-01$2.69$2.695,200——
1995-08-31$2.56$2.564,200——
1995-08-30$2.56$2.5623,600——
1995-08-29$2.63$2.6324,600——
1995-08-28$2.69$2.692,200——
1995-08-25$2.81$2.817,200——
1995-08-24$2.88$2.887,400——
1995-08-23$2.63$2.6394,400——
1995-08-22$2.75$2.75385,200——
1995-08-21$2.38$2.3830,200——
1995-08-18$2.38$2.38113,800——
1995-08-17$2.19$2.19108,600——
1995-08-16$2.25$2.2547,000——
1995-08-15$2.44$2.4446,600——
1995-08-14$2.69$2.695,400——
1995-08-11$2.81$2.8142,200——
1995-08-10$2.81$2.81113,200——
1995-08-09$2.50$2.5099,600——
1995-08-08$2.41$2.4171,600——
1995-08-07$2.69$2.6916,200——
1995-08-04$2.63$2.6350,400——
1995-08-03$2.81$2.8172,600——
1995-08-02$3.00$3.0090,800——
1995-08-01$3.06$3.0657,600——
1995-07-31$3.13$3.1328,800——
1995-07-28$2.94$2.94110,600——
1995-07-27$3.00$3.00176,000——
1995-07-26$3.31$3.31160,800——
1995-07-25$3.19$3.19361,200——
1995-07-24$3.25$3.25590,400——
1995-07-21$3.19$3.19442,000——
1995-07-20$2.00$2.0054,000——
1995-07-19$2.06$2.0650,600——
1995-07-18$1.94$1.9417,800——
1995-07-17$1.81$1.8132,800——
1995-07-14$1.84$1.8418,200——
1995-07-13$1.88$1.887,200——
1995-07-12$1.88$1.884,400——
1995-07-11$1.88$1.8821,000——
1995-07-10$1.94$1.9485,400——
1995-07-07$1.88$1.889,000——
1995-07-06$1.94$1.947,600——
1995-07-05$1.91$1.9120,400——
1995-07-03$1.94$1.94600——
1995-06-30$1.81$1.8179,400——
1995-06-29$1.81$1.8113,800——
1995-06-28$1.94$1.9419,800——
1995-06-27$1.94$1.9476,600——
1995-06-26$1.94$1.9438,000——
1995-06-23$2.06$2.0647,200——
1995-06-22$2.06$2.06156,600——
1995-06-21$1.94$1.9440,800——
1995-06-20$1.72$1.72138,000——
1995-06-19$1.75$1.75126,400——
1995-06-16$1.63$1.6399,200——
1995-06-15$1.55$1.55177,800——
1995-06-14$1.50$1.5012,800——
1995-06-13$1.53$1.53109,000——
1995-06-12$1.50$1.5045,200——
1995-06-09$1.50$1.5058,400——
1995-06-08$1.44$1.4410,200——
1995-06-07$1.44$1.4418,200——
1995-06-06$1.44$1.4445,600——
1995-06-05$1.50$1.5050,000——
1995-06-02$1.56$1.5621,200——
1995-06-01$1.44$1.4459,800——
1995-05-31$1.56$1.56308,400——
1995-05-30$1.44$1.44349,200——
1995-05-26$1.41$1.4197,000——
1995-05-25$1.38$1.38329,000——
1995-05-24$1.38$1.38359,800——
1995-05-23$1.50$1.50677,600——
1995-05-22$1.63$1.63368,200——
1995-05-19$1.44$1.44472,200——
1995-05-18$1.44$1.44176,400——
1995-05-17$1.47$1.47121,400——
1995-05-16$1.47$1.475,600——
1995-05-15$1.47$1.4716,200——
1995-05-12$1.47$1.4723,200——
1995-05-11$1.50$1.5066,000——
1995-05-10$1.50$1.5024,800——
1995-05-09$1.44$1.4416,800——
1995-05-08$1.44$1.4477,200——
1995-05-05$1.63$1.63426,000——
1995-05-04$1.31$1.3186,600——
1995-05-03$1.34$1.3429,200——
1995-05-02$1.44$1.4486,200——
1995-05-01$1.50$1.502,000——
1995-04-28$1.41$1.41401,200——
1995-04-27$1.50$1.50114,200——