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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$39.12$39.1298,600——
2021-12-30$39.25$39.2590,000——
2021-12-29$39.89$39.8978,100——
2021-12-28$39.51$39.51283,800——
2021-12-27$40.09$40.09158,300——
2021-12-23$39.67$39.6795,600——
2021-12-22$39.13$39.13114,600——
2021-12-21$38.36$38.36126,800——
2021-12-20$37.82$37.82198,800——
2021-12-17$38.47$38.47608,300——
2021-12-16$38.59$38.59308,300——
2021-12-15$38.51$38.51291,800——
2021-12-14$37.18$37.18182,700——
2021-12-13$37.28$37.28225,800——
2021-12-10$36.94$36.94117,700——
2021-12-09$36.40$36.40138,900——
2021-12-08$36.98$36.9889,400——
2021-12-07$36.88$36.88112,800——
2021-12-06$36.72$36.72179,000——
2021-12-03$36.45$36.45126,100——
2021-12-02$36.79$36.79159,100——
2021-12-01$35.34$35.34145,000——
2021-11-30$36.03$36.03146,200——
2021-11-29$37.39$37.39115,600——
2021-11-26$37.74$37.74108,000——
2021-11-24$39.14$39.1462,600——
2021-11-23$39.42$39.42117,200——
2021-11-22$38.82$38.82143,400——
2021-11-19$38.64$38.64105,800——
2021-11-18$38.88$38.88177,800——
2021-11-17$39.13$39.13141,500——
2021-11-16$39.49$39.49108,100——
2021-11-15$39.45$39.45122,700——
2021-11-12$39.48$39.48144,600——
2021-11-11$39.29$39.29114,200——
2021-11-10$39.22$39.22178,100——
2021-11-09$39.49$39.49178,200——
2021-11-08$39.85$39.85120,600——
2021-11-05$40.19$40.19176,800——
2021-11-04$39.78$39.78189,300——
2021-11-03$38.73$38.73228,500——
2021-11-02$37.72$37.72200,700——
2021-11-01$37.03$37.03265,100——
2021-10-29$36.71$36.71432,700——
2021-10-28$36.82$36.82281,500——
2021-10-27$35.57$35.57150,300——
2021-10-26$36.19$36.19149,000——
2021-10-25$36.44$36.44167,700——
2021-10-22$36.16$36.16103,500——
2021-10-21$35.51$35.51108,000——
2021-10-20$35.22$35.22100,200——
2021-10-19$34.97$34.9798,200——
2021-10-18$35.18$35.18133,200——
2021-10-15$34.88$34.88196,700——
2021-10-14$34.90$34.90124,000——
2021-10-13$34.51$34.5187,600——
2021-10-12$34.85$34.85107,400——
2021-10-11$34.76$34.76111,200——
2021-10-08$34.83$34.8390,100——
2021-10-07$34.36$34.36149,600——
2021-10-06$33.72$33.7293,000——
2021-10-05$33.63$33.63114,800——
2021-10-04$33.37$33.37115,100——
2021-10-01$33.06$33.06190,600——
2021-09-30$32.34$32.34124,400——
2021-09-29$32.82$32.8286,200——
2021-09-28$32.50$32.50171,400——
2021-09-27$33.03$33.03142,800——
2021-09-24$32.61$32.61263,600——
2021-09-23$32.12$32.12593,400——
2021-09-22$31.83$31.83243,000——
2021-09-21$31.72$31.72159,000——
2021-09-20$31.70$31.70174,400——
2021-09-17$32.74$32.74648,800——
2021-09-16$32.80$32.80138,600——
2021-09-15$32.67$32.67154,800——
2021-09-14$32.26$32.26134,600——
2021-09-13$32.82$32.82132,500——
2021-09-10$32.89$32.89136,600——
2021-09-09$33.47$33.47143,100——
2021-09-08$33.74$33.74144,100——
2021-09-07$33.68$33.68140,400——
2021-09-03$34.21$34.2189,100——
2021-09-02$34.48$34.48121,800——
2021-09-01$34.29$34.29106,500——
2021-08-31$34.11$34.11125,700——
2021-08-30$33.80$33.80108,100——
2021-08-27$33.92$33.92164,400——
2021-08-26$33.13$33.13132,700——
2021-08-25$33.09$33.09127,600——
2021-08-24$33.17$33.1779,900——
2021-08-23$33.56$33.56134,400——
2021-08-20$33.02$33.02209,900——
2021-08-19$32.47$32.47111,400——
2021-08-18$32.36$32.3698,300——
2021-08-17$32.68$32.6896,400——
2021-08-16$32.75$32.7583,800——
2021-08-13$32.39$32.39123,600——
2021-08-12$32.64$32.64164,000——
2021-08-11$33.30$33.30123,000——
2021-08-10$32.95$32.9583,500——
2021-08-09$32.60$32.6082,400——
2021-08-06$32.90$32.9090,300——
2021-08-05$32.56$32.5675,700——
2021-08-04$32.30$32.3094,600——
2021-08-03$32.62$32.62157,600——
2021-08-02$32.51$32.51468,700——
2021-07-30$32.34$32.34238,000——
2021-07-29$31.56$31.56120,100——
2021-07-28$31.23$31.2399,300——
2021-07-27$31.10$31.10148,200——
2021-07-26$31.26$31.2685,200——
2021-07-23$31.24$31.2486,100——
2021-07-22$30.78$30.78124,900——
2021-07-21$31.59$31.5979,100——
2021-07-20$31.56$31.56197,900——
2021-07-19$31.05$31.05121,000——
2021-07-16$31.63$31.6379,700——
2021-07-15$31.69$31.6968,400——
2021-07-14$31.75$31.7568,200——
2021-07-13$31.68$31.68124,400——
2021-07-12$32.35$32.35115,500——
2021-07-09$32.14$32.1485,500——
2021-07-08$31.81$31.8191,600——
2021-07-07$32.18$32.18135,700——
2021-07-06$32.33$32.3392,900——
2021-07-02$32.88$32.88139,300——
2021-07-01$33.13$33.13327,700——
2021-06-30$32.77$32.77174,100——
2021-06-29$32.92$32.9288,900——
2021-06-28$32.83$32.83105,000——
2021-06-25$33.58$33.58664,900——
2021-06-24$33.38$33.38102,100——
2021-06-23$33.39$33.39134,300——
2021-06-22$33.65$33.65154,100——
2021-06-21$33.40$33.40204,100——
2021-06-18$32.78$32.78440,800——
2021-06-17$33.16$33.16183,200——
2021-06-16$32.89$32.89175,600——
2021-06-15$32.93$32.93160,400——
2021-06-14$32.63$32.6389,000——
2021-06-11$32.90$32.9083,000——
2021-06-10$32.72$32.7289,200——
2021-06-09$32.88$32.88157,900——
2021-06-08$32.87$32.87132,700——
2021-06-07$32.76$32.7687,600——
2021-06-04$32.86$32.86112,300——
2021-06-03$32.85$32.85124,400——
2021-06-02$32.79$32.79142,900——
2021-06-01$33.62$33.62308,300——
2021-05-28$33.21$33.2181,500——
2021-05-27$33.32$33.32182,700——
2021-05-26$32.92$32.92146,700——
2021-05-25$32.87$32.87253,100——
2021-05-24$33.67$33.67122,800——
2021-05-21$33.74$33.74122,100——
2021-05-20$33.68$33.68125,200——
2021-05-19$33.84$33.8488,400——
2021-05-18$34.05$34.05147,400——
2021-05-17$34.53$34.53110,700——
2021-05-14$34.59$34.59103,800——
2021-05-13$34.27$34.27116,700——
2021-05-12$32.99$32.99209,900——
2021-05-11$33.82$33.82120,700——
2021-05-10$34.51$34.51154,100——
2021-05-07$34.92$34.92142,500——
2021-05-06$34.42$34.42146,200——
2021-05-05$34.26$34.26162,600——
2021-05-04$34.26$34.26201,500——
2021-05-03$34.05$34.05556,300——
2021-04-30$33.59$33.59352,100——
2021-04-29$33.60$33.60189,600——
2021-04-28$33.05$33.05114,600——
2021-04-27$33.20$33.20154,900——
2021-04-26$33.31$33.31110,900——
2021-04-23$33.68$33.68153,000——
2021-04-22$33.39$33.39131,500——
2021-04-21$33.40$33.40197,700——
2021-04-20$33.17$33.17109,600——
2021-04-19$33.59$33.59115,300——
2021-04-16$33.70$33.70127,500——
2021-04-15$33.67$33.67100,100——
2021-04-14$33.32$33.32115,600——
2021-04-13$33.23$33.23139,100——
2021-04-12$33.47$33.47116,800——
2021-04-09$33.62$33.62111,900——
2021-04-08$33.32$33.32183,800——
2021-04-07$32.92$32.92139,400——
2021-04-06$33.37$33.37133,300——
2021-04-05$33.59$33.59169,400——
2021-04-01$33.08$33.08217,000——
2021-03-31$32.66$32.66346,000——
2021-03-30$32.75$32.75183,500——
2021-03-29$32.43$32.43136,400——
2021-03-26$32.78$32.78131,600——
2021-03-25$32.00$32.00173,400——
2021-03-24$31.59$31.59213,300——
2021-03-23$31.38$31.38145,500——
2021-03-22$32.05$32.05192,200——
2021-03-19$32.39$32.39743,500——
2021-03-18$32.70$32.70199,700——
2021-03-17$32.83$32.83196,100——
2021-03-16$33.26$33.26122,900——
2021-03-15$33.56$33.56239,800——
2021-03-12$34.03$34.03222,500——
2021-03-11$33.19$33.19203,000——
2021-03-10$33.44$33.44191,700——
2021-03-09$32.93$32.93243,600——
2021-03-08$33.32$33.32209,200——
2021-03-05$32.42$32.42239,100——
2021-03-04$31.44$31.44306,800——
2021-03-03$31.64$31.64211,900——
2021-03-02$30.88$30.88263,500——
2021-03-01$30.97$30.97324,100——
2021-02-26$30.15$30.15244,700——
2021-02-25$30.73$30.73317,700——
2021-02-24$30.76$30.76201,700——
2021-02-23$30.31$30.31209,400——
2021-02-22$30.26$30.26238,300——
2021-02-19$29.44$29.44329,000——
2021-02-18$29.88$29.88351,400——
2021-02-17$28.40$28.40191,500——
2021-02-16$28.14$28.14251,100——
2021-02-12$27.87$27.87217,100——
2021-02-11$27.51$27.51154,900——
2021-02-10$27.50$27.50195,600——
2021-02-09$27.51$27.51215,000——
2021-02-08$27.52$27.52276,100——
2021-02-05$26.92$26.92355,400——
2021-02-04$26.71$26.71458,600——
2021-02-03$26.56$26.56181,900——
2021-02-02$26.59$26.59182,200——
2021-02-01$26.30$26.30294,600——
2021-01-29$25.91$25.91257,700——
2021-01-28$26.84$26.84211,300——
2021-01-27$26.70$26.70335,300——
2021-01-26$27.00$27.00290,800——
2021-01-25$27.08$27.08150,000——
2021-01-22$27.20$27.20279,900——
2021-01-21$27.21$27.21164,300——
2021-01-20$27.72$27.72164,900——
2021-01-19$27.30$27.30194,300——
2021-01-15$27.64$27.64237,200——
2021-01-14$27.22$27.22209,600——
2021-01-13$26.84$26.84168,600——
2021-01-12$27.45$27.45161,400——
2021-01-11$26.81$26.81145,900——
2021-01-08$27.03$27.03225,600——
2021-01-07$26.95$26.95161,700——
2021-01-06$26.78$26.78243,600——
2021-01-05$25.61$25.61288,600——
2021-01-04$25.71$25.71376,000——