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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$26.96$26.96242,800——
2019-12-30$26.91$26.91138,600——
2019-12-27$26.92$26.92146,100——
2019-12-26$27.20$27.20119,300——
2019-12-24$27.53$27.5363,500——
2019-12-23$27.69$27.69198,700——
2019-12-20$28.10$28.10396,400——
2019-12-19$27.86$27.8688,600——
2019-12-18$27.77$27.77222,000——
2019-12-17$27.71$27.71127,700——
2019-12-16$27.55$27.55337,800——
2019-12-13$27.18$27.18441,100——
2019-12-12$26.97$26.97145,200——
2019-12-11$26.95$26.95255,500——
2019-12-10$27.07$27.07300,400——
2019-12-09$26.94$26.94322,500——
2019-12-06$27.00$27.00314,800——
2019-12-05$27.01$27.01301,900——
2019-12-04$26.85$26.85300,600——
2019-12-03$26.81$26.81167,800——
2019-12-02$26.88$26.88156,900——
2019-11-29$26.86$26.8665,000——
2019-11-27$27.01$27.01175,600——
2019-11-26$26.73$26.73254,900——
2019-11-25$26.49$26.49296,100——
2019-11-22$25.88$25.88116,100——
2019-11-21$25.98$25.9884,800——
2019-11-20$26.38$26.38204,100——
2019-11-19$26.27$26.27193,200——
2019-11-18$26.28$26.28104,500——
2019-11-15$26.46$26.46362,700——
2019-11-14$26.80$26.80269,000——
2019-11-13$26.59$26.59231,900——
2019-11-12$26.86$26.86227,900——
2019-11-11$26.45$26.45139,200——
2019-11-08$26.73$26.73105,000——
2019-11-07$26.74$26.74172,200——
2019-11-06$26.70$26.70161,300——
2019-11-05$26.55$26.55490,300——
2019-11-04$26.87$26.87216,100——
2019-11-01$26.98$26.98286,000——
2019-10-31$27.37$27.37362,200——
2019-10-30$27.54$27.54674,400——
2019-10-29$25.38$25.38200,600——
2019-10-28$25.53$25.53242,400——
2019-10-25$25.25$25.25194,800——
2019-10-24$25.16$25.16300,200——
2019-10-23$24.95$24.95257,800——
2019-10-22$25.70$25.70212,600——
2019-10-21$25.08$25.08180,500——
2019-10-18$24.48$24.4899,500——
2019-10-17$24.03$24.03195,800——
2019-10-16$23.80$23.80185,000——
2019-10-15$23.62$23.62164,800——
2019-10-14$23.54$23.54188,400——
2019-10-11$23.72$23.72112,300——
2019-10-10$23.36$23.3683,800——
2019-10-09$23.22$23.2287,900——
2019-10-08$23.12$23.12363,700——
2019-10-07$23.32$23.32133,200——
2019-10-04$23.27$23.27175,100——
2019-10-03$23.25$23.25193,700——
2019-10-02$23.44$23.44332,600——
2019-10-01$23.66$23.66276,000——
2019-09-30$23.50$23.50303,800——
2019-09-27$23.33$23.33244,900——
2019-09-26$23.59$23.59325,000——
2019-09-25$23.93$23.93599,800——
2019-09-24$24.21$24.21745,900——
2019-09-23$24.47$24.47374,800——
2019-09-20$24.58$24.58693,100——
2019-09-19$24.31$24.31242,700——
2019-09-18$24.01$24.01239,200——
2019-09-17$24.00$24.00227,100——
2019-09-16$23.56$23.56144,700——
2019-09-13$23.45$23.45117,000——
2019-09-12$23.43$23.43152,600——
2019-09-11$23.03$23.03389,700——
2019-09-10$23.18$23.18204,500——
2019-09-09$23.06$23.06164,200——
2019-09-06$23.02$23.02123,300——
2019-09-05$23.17$23.17132,300——
2019-09-04$22.82$22.82201,800——
2019-09-03$22.69$22.69198,600——
2019-08-30$22.34$22.34124,900——
2019-08-29$22.56$22.56264,400——
2019-08-28$22.52$22.52109,800——
2019-08-27$22.67$22.67164,200——
2019-08-26$22.80$22.80114,600——
2019-08-23$22.54$22.54222,200——
2019-08-22$22.90$22.90438,000——
2019-08-21$23.16$23.16144,300——
2019-08-20$23.01$23.0188,000——
2019-08-19$23.34$23.34224,000——
2019-08-16$23.16$23.16130,900——
2019-08-15$23.05$23.05105,800——
2019-08-14$22.91$22.91277,200——
2019-08-13$23.38$23.38176,700——
2019-08-12$23.00$23.0086,900——
2019-08-09$23.12$23.12162,700——
2019-08-08$23.24$23.24146,000——
2019-08-07$22.88$22.8896,300——
2019-08-06$22.85$22.85177,500——
2019-08-05$22.83$22.83235,400——
2019-08-02$23.28$23.28224,900——
2019-08-01$23.12$23.12497,500——
2019-07-31$23.37$23.37351,300——
2019-07-30$22.99$22.99167,700——
2019-07-29$22.64$22.64240,300——
2019-07-26$22.65$22.65184,300——
2019-07-25$22.14$22.14766,000——
2019-07-24$21.89$21.89155,800——
2019-07-23$21.50$21.50116,200——
2019-07-22$21.15$21.15288,800——
2019-07-19$21.58$21.58195,500——
2019-07-18$21.35$21.35254,100——
2019-07-17$21.08$21.08134,000——
2019-07-16$20.83$20.83164,900——
2019-07-15$20.65$20.65164,000——
2019-07-12$20.50$20.50326,600——
2019-07-11$19.86$19.86267,700——
2019-07-10$19.58$19.58154,000——
2019-07-09$19.70$19.70131,300——
2019-07-08$19.93$19.93142,600——
2019-07-05$20.00$20.00105,800——
2019-07-03$19.90$19.9058,500——
2019-07-02$19.73$19.7398,500——
2019-07-01$19.88$19.88154,300——
2019-06-28$19.59$19.59519,200——
2019-06-27$19.61$19.61214,100——
2019-06-26$19.42$19.42173,500——
2019-06-25$19.62$19.62127,600——
2019-06-24$19.80$19.80107,300——
2019-06-21$20.09$20.09684,300——
2019-06-20$20.40$20.40181,000——
2019-06-19$20.36$20.36138,300——
2019-06-18$20.14$20.14189,200——
2019-06-17$20.37$20.37121,900——
2019-06-14$20.37$20.37151,800——
2019-06-13$20.55$20.55188,900——
2019-06-12$20.38$20.38146,600——
2019-06-11$20.31$20.31119,000——
2019-06-10$20.56$20.56190,300——
2019-06-07$20.27$20.27170,000——
2019-06-06$20.31$20.31157,600——
2019-06-05$20.65$20.65265,900——
2019-06-04$20.23$20.23209,200——
2019-06-03$20.05$20.05318,000——
2019-05-31$19.80$19.80127,700——
2019-05-30$19.75$19.75270,300——
2019-05-29$19.63$19.63197,300——
2019-05-28$19.74$19.74149,700——
2019-05-24$19.81$19.8185,200——
2019-05-23$19.82$19.82175,500——
2019-05-22$20.16$20.16298,100——
2019-05-21$19.86$19.86223,900——
2019-05-20$19.64$19.64125,300——
2019-05-17$19.73$19.73117,300——
2019-05-16$19.78$19.78127,800——
2019-05-15$19.67$19.67164,700——
2019-05-14$19.43$19.43138,100——
2019-05-13$19.41$19.41132,200——
2019-05-10$19.80$19.80141,700——
2019-05-09$19.52$19.52212,900——
2019-05-08$19.65$19.65211,300——
2019-05-07$19.83$19.83120,400——
2019-05-06$20.00$20.00158,400——
2019-05-03$20.01$20.01108,900——
2019-05-02$19.97$19.97258,600——
2019-05-01$19.83$19.83533,600——
2019-04-30$19.31$19.31329,200——
2019-04-29$19.48$19.48320,900——
2019-04-26$19.43$19.43190,500——
2019-04-25$19.50$19.50372,300——
2019-04-24$20.57$20.5793,400——
2019-04-23$20.62$20.62107,800——
2019-04-22$20.32$20.32133,300——
2019-04-18$20.69$20.6998,500——
2019-04-17$20.59$20.59122,800——
2019-04-16$20.69$20.69139,900——
2019-04-15$20.84$20.84255,000——
2019-04-12$20.58$20.58184,400——
2019-04-11$20.32$20.32137,800——
2019-04-10$20.24$20.24172,600——
2019-04-09$19.98$19.98168,000——
2019-04-08$20.41$20.41138,200——
2019-04-05$20.12$20.12458,500——
2019-04-04$20.12$20.12124,900——
2019-04-03$20.41$20.41157,100——
2019-04-02$20.43$20.43165,600——
2019-04-01$20.41$20.41126,900——
2019-03-29$20.24$20.24215,300——
2019-03-28$20.20$20.20204,700——
2019-03-27$19.92$19.92158,700——
2019-03-26$19.99$19.99151,700——
2019-03-25$19.76$19.76214,600——
2019-03-22$19.07$19.07200,900——
2019-03-21$19.80$19.80224,300——
2019-03-20$19.82$19.82249,400——
2019-03-19$19.97$19.97259,200——
2019-03-18$20.05$20.05224,400——
2019-03-15$19.97$19.97458,400——
2019-03-14$20.06$20.06165,400——
2019-03-13$20.29$20.29168,000——
2019-03-12$20.04$20.04170,600——
2019-03-11$20.34$20.34164,900——
2019-03-08$20.23$20.23136,100——
2019-03-07$19.99$19.99193,900——
2019-03-06$20.40$20.40140,600——
2019-03-05$20.75$20.75158,200——
2019-03-04$20.67$20.67140,800——
2019-03-01$20.91$20.91375,300——
2019-02-28$20.63$20.63165,900——
2019-02-27$20.68$20.68101,400——
2019-02-26$20.72$20.72121,900——
2019-02-25$21.22$21.22197,300——
2019-02-22$21.34$21.34187,400——
2019-02-21$21.21$21.21224,100——
2019-02-20$21.30$21.30297,700——
2019-02-19$21.36$21.36383,500——
2019-02-15$20.99$20.99667,800——
2019-02-14$20.43$20.43423,600——
2019-02-13$20.09$20.09287,200——
2019-02-12$20.54$20.54248,500——
2019-02-11$20.42$20.42101,900——
2019-02-08$20.26$20.26178,800——
2019-02-07$20.08$20.08143,300——
2019-02-06$20.03$20.03129,500——
2019-02-05$19.98$19.98128,100——
2019-02-04$20.02$20.02251,700——
2019-02-01$19.53$19.53319,600——
2019-01-31$19.60$19.60185,300——
2019-01-30$19.55$19.55210,800——
2019-01-29$19.50$19.50117,900——
2019-01-28$19.60$19.60182,100——
2019-01-25$19.88$19.8895,500——
2019-01-24$20.05$20.05110,700——
2019-01-23$19.99$19.99121,100——
2019-01-22$20.03$20.03144,500——
2019-01-18$20.26$20.26210,400——
2019-01-17$20.34$20.34117,100——
2019-01-16$20.22$20.22239,000——
2019-01-15$20.14$20.14129,700——
2019-01-14$20.13$20.13183,100——
2019-01-11$20.33$20.33163,000——
2019-01-10$20.20$20.20170,300——
2019-01-09$20.41$20.41237,600——
2019-01-08$20.10$20.10130,500——
2019-01-07$19.97$19.97243,300——
2019-01-04$19.96$19.96285,900——
2019-01-03$19.56$19.56235,200——
2019-01-02$19.87$19.87347,800——