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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.61$26.61212,700——
2020-12-30$26.64$26.64203,400——
2020-12-29$26.67$26.67162,300——
2020-12-28$26.82$26.82141,000——
2020-12-24$26.26$26.2664,000——
2020-12-23$26.11$26.11208,500——
2020-12-22$25.81$25.81300,000——
2020-12-21$25.63$25.63225,900——
2020-12-18$26.07$26.07795,700——
2020-12-17$25.72$25.72253,000——
2020-12-16$25.73$25.73176,900——
2020-12-15$25.77$25.77264,600——
2020-12-14$25.69$25.69192,100——
2020-12-11$25.69$25.69206,700——
2020-12-10$25.41$25.41269,800——
2020-12-09$25.39$25.39239,800——
2020-12-08$24.92$24.92266,300——
2020-12-07$24.82$24.82223,700——
2020-12-04$24.77$24.77158,200——
2020-12-03$24.13$24.13160,300——
2020-12-02$24.12$24.12247,600——
2020-12-01$24.47$24.47261,000——
2020-11-30$24.22$24.22291,400——
2020-11-27$24.93$24.9392,700——
2020-11-25$24.99$24.99308,700——
2020-11-24$25.53$25.53421,400——
2020-11-23$24.83$24.83217,900——
2020-11-20$24.29$24.29161,600——
2020-11-19$24.49$24.49261,900——
2020-11-18$24.94$24.94210,400——
2020-11-17$25.49$25.49296,200——
2020-11-16$25.48$25.48319,800——
2020-11-13$25.11$25.11198,100——
2020-11-12$24.52$24.52161,000——
2020-11-11$24.90$24.90207,200——
2020-11-10$25.31$25.31216,900——
2020-11-09$24.70$24.70292,800——
2020-11-06$23.44$23.44139,500——
2020-11-05$23.56$23.56183,800——
2020-11-04$23.35$23.35202,300——
2020-11-03$23.69$23.69372,800——
2020-11-02$23.16$23.16191,800——
2020-10-30$22.67$22.67361,700——
2020-10-29$22.41$22.41302,400——
2020-10-28$22.37$22.37311,600——
2020-10-27$23.11$23.11223,900——
2020-10-26$23.83$23.83246,200——
2020-10-23$24.00$24.00278,500——
2020-10-22$24.04$24.04271,400——
2020-10-21$23.73$23.73136,700——
2020-10-20$23.76$23.76193,800——
2020-10-19$23.66$23.66180,500——
2020-10-16$24.00$24.00463,300——
2020-10-15$24.12$24.12297,800——
2020-10-14$24.07$24.07225,900——
2020-10-13$24.46$24.4688,300——
2020-10-12$24.78$24.78135,200——
2020-10-09$24.50$24.50183,500——
2020-10-08$24.01$24.01192,600——
2020-10-07$23.76$23.76212,100——
2020-10-06$23.36$23.36213,800——
2020-10-05$23.53$23.53136,400——
2020-10-02$23.42$23.42326,200——
2020-10-01$23.24$23.24370,000——
2020-09-30$22.87$22.87378,700——
2020-09-29$23.00$23.00347,000——
2020-09-28$23.02$23.02279,500——
2020-09-25$22.50$22.50162,300——
2020-09-24$22.30$22.30225,600——
2020-09-23$22.14$22.14284,800——
2020-09-22$22.46$22.46263,000——
2020-09-21$22.38$22.38312,900——
2020-09-18$22.80$22.80670,000——
2020-09-17$23.04$23.04163,800——
2020-09-16$23.00$23.00226,400——
2020-09-15$22.78$22.78147,000——
2020-09-14$22.91$22.91136,800——
2020-09-11$22.79$22.79163,600——
2020-09-10$22.59$22.59152,100——
2020-09-09$23.09$23.09169,700——
2020-09-08$23.37$23.37183,400——
2020-09-04$24.01$24.01178,900——
2020-09-03$24.42$24.42163,500——
2020-09-02$24.91$24.91196,400——
2020-09-01$24.35$24.35167,900——
2020-08-31$24.32$24.32324,200——
2020-08-28$24.56$24.56133,500——
2020-08-27$24.52$24.52156,300——
2020-08-26$24.35$24.35182,700——
2020-08-25$25.23$25.23249,300——
2020-08-24$24.98$24.98144,400——
2020-08-21$24.76$24.76160,300——
2020-08-20$24.90$24.90153,000——
2020-08-19$25.15$25.15119,100——
2020-08-18$25.40$25.40199,200——
2020-08-17$25.64$25.64201,000——
2020-08-14$25.68$25.68196,800——
2020-08-13$25.38$25.38213,500——
2020-08-12$25.34$25.34148,700——
2020-08-11$25.39$25.39267,900——
2020-08-10$25.00$25.00134,700——
2020-08-07$24.92$24.92134,100——
2020-08-06$24.62$24.62164,300——
2020-08-05$24.48$24.48258,000——
2020-08-04$24.29$24.29196,500——
2020-08-03$24.73$24.73254,300——
2020-07-31$24.18$24.18483,900——
2020-07-30$23.22$23.22320,800——
2020-07-29$22.81$22.81203,200——
2020-07-28$22.50$22.50166,500——
2020-07-27$22.71$22.71129,900——
2020-07-24$22.81$22.81115,700——
2020-07-23$23.15$23.15223,000——
2020-07-22$23.35$23.35178,600——
2020-07-21$23.43$23.43266,600——
2020-07-20$23.04$23.04117,500——
2020-07-17$23.48$23.48176,500——
2020-07-16$23.51$23.51255,600——
2020-07-15$24.06$24.06202,900——
2020-07-14$23.07$23.07139,700——
2020-07-13$22.96$22.96163,300——
2020-07-10$22.88$22.88184,200——
2020-07-09$22.52$22.52209,000——
2020-07-08$23.12$23.12213,200——
2020-07-07$23.12$23.12169,300——
2020-07-06$23.74$23.74158,500——
2020-07-02$23.88$23.88174,100——
2020-07-01$23.79$23.79160,700——
2020-06-30$23.97$23.97202,100——
2020-06-29$23.59$23.59191,300——
2020-06-26$23.04$23.04647,300——
2020-06-25$22.61$22.61419,700——
2020-06-24$22.39$22.39265,400——
2020-06-23$23.74$23.74318,400——
2020-06-22$23.91$23.91328,300——
2020-06-19$23.38$23.38525,900——
2020-06-18$24.00$24.00846,900——
2020-06-17$23.71$23.71288,700——
2020-06-16$24.22$24.22272,600——
2020-06-15$23.81$23.81254,100——
2020-06-12$23.60$23.60383,100——
2020-06-11$23.79$23.79412,900——
2020-06-10$25.07$25.07286,800——
2020-06-09$25.23$25.23324,900——
2020-06-08$25.95$25.95542,000——
2020-06-05$26.30$26.301,096,000——
2020-06-04$24.58$24.58619,800——
2020-06-03$23.85$23.85356,800——
2020-06-02$22.68$22.68162,100——
2020-06-01$22.67$22.67231,300——
2020-05-29$22.65$22.65354,500——
2020-05-28$23.13$23.13199,100——
2020-05-27$23.78$23.78219,800——
2020-05-26$22.68$22.68200,000——
2020-05-22$22.27$22.27177,800——
2020-05-21$22.25$22.25253,200——
2020-05-20$22.31$22.31341,100——
2020-05-19$21.73$21.73233,700——
2020-05-18$22.41$22.41321,600——
2020-05-15$21.16$21.16241,800——
2020-05-14$20.84$20.84252,000——
2020-05-13$20.72$20.72318,800——
2020-05-12$21.03$21.03418,800——
2020-05-11$21.91$21.91244,000——
2020-05-08$22.45$22.45218,700——
2020-05-07$21.69$21.69382,500——
2020-05-06$21.46$21.46432,200——
2020-05-05$22.63$22.63143,200——
2020-05-04$22.67$22.67180,400——
2020-05-01$22.80$22.80236,700——
2020-04-30$23.75$23.75300,300——
2020-04-29$24.07$24.07288,800——
2020-04-28$23.24$23.24245,700——
2020-04-27$22.54$22.54194,400——
2020-04-24$22.20$22.20159,000——
2020-04-23$21.77$21.77217,300——
2020-04-22$21.63$21.63167,300——
2020-04-21$21.67$21.67275,500——
2020-04-20$21.77$21.77163,200——
2020-04-17$22.54$22.54288,500——
2020-04-16$21.68$21.68346,600——
2020-04-15$21.58$21.58398,900——
2020-04-14$21.88$21.88398,500——
2020-04-13$21.94$21.94211,300——
2020-04-09$22.77$22.77305,300——
2020-04-08$21.87$21.87522,600——
2020-04-07$21.32$21.32481,300——
2020-04-06$21.33$21.33551,800——
2020-04-03$20.49$20.49426,600——
2020-04-02$20.97$20.97377,000——
2020-04-01$20.02$20.02387,900——
2020-03-31$20.92$20.92362,200——
2020-03-30$20.84$20.84151,700——
2020-03-27$20.18$20.18222,000——
2020-03-26$20.75$20.75357,100——
2020-03-25$19.53$19.53399,500——
2020-03-24$18.97$18.97382,900——
2020-03-23$17.37$17.37365,900——
2020-03-20$17.27$17.27573,800——
2020-03-19$18.28$18.28456,000——
2020-03-18$18.02$18.02457,400——
2020-03-17$20.73$20.73437,100——
2020-03-16$19.93$19.93534,000——
2020-03-13$23.09$23.09599,400——
2020-03-12$21.48$21.48589,200——
2020-03-11$25.22$25.22362,300——
2020-03-10$25.65$25.65650,100——
2020-03-09$24.41$24.41363,700——
2020-03-06$25.99$25.99381,200——
2020-03-05$25.95$25.95381,000——
2020-03-04$26.87$26.87396,800——
2020-03-03$26.40$26.40574,300——
2020-03-02$26.95$26.95564,300——
2020-02-28$26.04$26.04625,700——
2020-02-27$25.75$25.75464,800——
2020-02-26$26.44$26.44712,500——
2020-02-25$27.41$27.41531,800——
2020-02-24$28.08$28.08233,600——
2020-02-21$27.81$27.81322,000——
2020-02-20$27.50$27.50429,800——
2020-02-19$28.38$28.38369,400——
2020-02-18$28.50$28.50183,500——
2020-02-14$28.36$28.36206,800——
2020-02-13$28.10$28.10137,800——
2020-02-12$28.01$28.01145,000——
2020-02-11$27.75$27.75188,700——
2020-02-10$27.81$27.81112,200——
2020-02-07$27.91$27.91330,100——
2020-02-06$27.79$27.79134,000——
2020-02-05$27.66$27.66163,700——
2020-02-04$27.13$27.13216,400——
2020-02-03$26.95$26.95129,500——
2020-01-31$27.00$27.00190,000——
2020-01-30$27.32$27.3292,300——
2020-01-29$27.14$27.14250,100——
2020-01-28$27.05$27.05203,700——
2020-01-27$26.86$26.86121,900——
2020-01-24$27.13$27.13100,500——
2020-01-23$27.52$27.52153,800——
2020-01-22$27.22$27.22237,000——
2020-01-21$27.17$27.17134,400——
2020-01-17$27.43$27.43128,700——
2020-01-16$27.58$27.58129,900——
2020-01-15$27.25$27.25119,100——
2020-01-14$27.18$27.18177,800——
2020-01-13$27.29$27.29270,500——
2020-01-10$26.80$26.80199,300——
2020-01-09$27.10$27.10158,500——
2020-01-08$27.17$27.17118,700——
2020-01-07$26.94$26.94141,900——
2020-01-06$27.00$27.00148,400——
2020-01-03$27.08$27.08121,000——
2020-01-02$27.05$27.05149,400——