NASDAQ:CVBF | Historical Stock Price | CVB FINANCIAL CORP

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
1983-04-04 to 2026-09-04
Data captured

Stock Price Chart

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

$0.25$0.78$2.41$7.44$23.00$71.131983-04-042026-08-27

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

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.33$1.3327,646——
1987-12-30$1.30$1.300——
1987-12-29$1.30$1.300——
1987-12-28$1.30$1.3018,431——
1987-12-24$1.30$1.300——
1987-12-23$1.30$1.300——
1987-12-22$1.30$1.309,215——
1987-12-21$1.32$1.323,686——
1987-12-18$1.32$1.320——
1987-12-17$1.32$1.320——
1987-12-16$1.32$1.32134,545——
1987-12-15$1.38$1.389,215——
1987-12-14$1.40$1.409,215——
1987-12-11$1.38$1.380——
1987-12-10$1.38$1.380——
1987-12-09$1.38$1.380——
1987-12-08$1.38$1.380——
1987-12-07$1.38$1.3820,274——
1987-12-04$1.32$1.320——
1987-12-03$1.32$1.320——
1987-12-02$1.32$1.320——
1987-12-01$1.32$1.320——
1987-11-30$1.32$1.320——
1987-11-27$1.32$1.320——
1987-11-25$1.32$1.3214,745——
1987-11-24$1.38$1.3811,058——
1987-11-23$1.32$1.321,843——
1987-11-20$1.40$1.400——
1987-11-19$1.40$1.403,686——
1987-11-18$1.41$1.410——
1987-11-17$1.41$1.410——
1987-11-16$1.41$1.410——
1987-11-13$1.41$1.410——
1987-11-12$1.41$1.410——
1987-11-11$1.41$1.410——
1987-11-10$1.41$1.410——
1987-11-09$1.41$1.410——
1987-11-06$1.41$1.410——
1987-11-05$1.41$1.410——
1987-11-04$1.41$1.411,843——
1987-11-03$1.42$1.420——
1987-11-02$1.42$1.429,215——
1987-10-30$1.38$1.380——
1987-10-29$1.38$1.380——
1987-10-28$1.38$1.383,686——
1987-10-27$1.30$1.30129,016——
1987-10-26$1.41$1.4127,646——
1987-10-23$1.37$1.3712,902——
1987-10-22$1.34$1.340——
1987-10-21$1.34$1.343,686——
1987-10-20$1.27$1.2744,234——
1987-10-19$1.38$1.3831,332——
1987-10-16$1.30$1.300——
1987-10-15$1.30$1.300——
1987-10-14$1.30$1.305,529——
1987-10-13$1.38$1.380——
1987-10-12$1.38$1.381,843——
1987-10-09$1.29$1.290——
1987-10-08$1.29$1.290——
1987-10-07$1.29$1.295,529——
1987-10-06$1.38$1.380——
1987-10-05$1.38$1.380——
1987-10-02$1.38$1.380——
1987-10-01$1.38$1.380——
1987-09-30$1.38$1.380——
1987-09-29$1.38$1.380——
1987-09-28$1.38$1.380——
1987-09-25$1.38$1.381,843——
1987-09-24$1.37$1.3718,431——
1987-09-23$1.36$1.360——
1987-09-22$1.36$1.360——
1987-09-21$1.36$1.360——
1987-09-18$1.36$1.360——
1987-09-17$1.36$1.360——
1987-09-16$1.36$1.360——
1987-09-15$1.36$1.360——
1987-09-14$1.36$1.360——
1987-09-11$1.36$1.360——
1987-09-10$1.36$1.360——
1987-09-09$1.36$1.360——
1987-09-08$1.36$1.3612,902——
1987-09-04$1.33$1.331,843——
1987-09-03$1.32$1.320——
1987-09-02$1.32$1.323,686——
1987-09-01$1.26$1.260——
1987-08-31$1.26$1.260——
1987-08-28$1.26$1.260——
1987-08-27$1.26$1.260——
1987-08-26$1.26$1.260——
1987-08-25$1.26$1.260——
1987-08-24$1.26$1.2622,117——
1987-08-21$1.25$1.2522,117——
1987-08-20$1.30$1.300——
1987-08-19$1.30$1.300——
1987-08-18$1.30$1.3023,960——
1987-08-17$1.28$1.281,843——
1987-08-14$1.19$1.193,686——
1987-08-13$1.25$1.25114,271——
1987-08-12$1.25$1.2518,431——
1987-08-11$1.25$1.2514,745——
1987-08-10$1.19$1.1927,646——
1987-08-07$1.19$1.190——
1987-08-06$1.19$1.190——
1987-08-05$1.19$1.190——
1987-08-04$1.19$1.190——
1987-08-03$1.19$1.190——
1987-07-31$1.19$1.190——
1987-07-30$1.19$1.190——
1987-07-29$1.19$1.190——
1987-07-28$1.19$1.1918,431——
1987-07-27$1.19$1.190——
1987-07-24$1.19$1.190——
1987-07-23$1.19$1.1918,431——
1987-07-22$1.19$1.190——
1987-07-21$1.19$1.190——
1987-07-20$1.19$1.190——
1987-07-17$1.19$1.190——
1987-07-16$1.19$1.1918,431——
1987-07-15$1.25$1.250——
1987-07-14$1.25$1.250——
1987-07-13$1.25$1.255,529——
1987-07-10$1.19$1.190——
1987-07-09$1.19$1.197,372——
1987-07-08$1.19$1.190——
1987-07-07$1.19$1.190——
1987-07-06$1.19$1.191,843——
1987-07-02$1.22$1.2211,058——
1987-07-01$1.25$1.250——
1987-06-30$1.25$1.250——
1987-06-29$1.25$1.251,843——
1987-06-26$1.19$1.1925,803——
1987-06-25$1.19$1.190——
1987-06-24$1.19$1.193,686——
1987-06-23$1.25$1.250——
1987-06-22$1.25$1.250——
1987-06-19$1.25$1.250——
1987-06-18$1.25$1.2555,292——
1987-06-17$1.28$1.280——
1987-06-16$1.28$1.280——
1987-06-15$1.28$1.280——
1987-06-12$1.28$1.280——
1987-06-11$1.28$1.280——
1987-06-10$1.28$1.280——
1987-06-09$1.28$1.280——
1987-06-08$1.28$1.289,215——
1987-06-05$1.28$1.280——
1987-06-04$1.28$1.281,843——
1987-06-03$1.19$1.190——
1987-06-02$1.19$1.195,529——
1987-06-01$1.25$1.2535,019——
1987-05-29$1.28$1.2884,782——
1987-05-28$1.28$1.280——
1987-05-27$1.28$1.280——
1987-05-26$1.28$1.280——
1987-05-22$1.28$1.2822,117——
1987-05-21$1.28$1.280——
1987-05-20$1.28$1.280——
1987-05-19$1.28$1.280——
1987-05-18$1.28$1.283,686——
1987-05-15$1.28$1.280——
1987-05-14$1.28$1.280——
1987-05-13$1.28$1.280——
1987-05-12$1.28$1.280——
1987-05-11$1.28$1.28184,308——
1987-05-08$1.19$1.190——
1987-05-07$1.19$1.190——
1987-05-06$1.19$1.1922,117——
1987-05-05$1.22$1.229,215——
1987-05-04$1.19$1.199,215——
1987-05-01$1.25$1.253,686——
1987-04-30$1.25$1.250——
1987-04-29$1.25$1.250——
1987-04-28$1.25$1.250——
1987-04-27$1.25$1.250——
1987-04-24$1.25$1.250——
1987-04-23$1.25$1.250——
1987-04-22$1.25$1.253,686——
1987-04-21$1.25$1.250——
1987-04-20$1.25$1.250——
1987-04-16$1.25$1.251,843——
1987-04-15$1.25$1.250——
1987-04-14$1.25$1.251,843——
1987-04-13$1.25$1.257,372——
1987-04-10$1.25$1.2577,409——
1987-04-09$1.22$1.22117,957——
1987-04-08$1.55$1.550——
1987-04-07$1.55$1.550——
1987-04-06$1.55$1.550——
1987-04-03$1.55$1.550——
1987-04-02$1.55$1.550——
1987-04-01$1.55$1.550——
1987-03-31$1.24$1.240——
1987-03-30$1.24$1.240——
1987-03-27$1.24$1.240——
1987-03-26$1.24$1.240——
1987-03-25$1.24$1.240——
1987-03-24$1.24$1.240——
1987-03-23$1.24$1.240——
1987-03-20$1.24$1.240——
1987-03-19$1.24$1.244,608——
1987-03-18$1.24$1.2411,519——
1987-03-17$1.17$1.172,304——
1987-03-16$1.22$1.229,215——
1987-03-13$1.11$1.110——
1987-03-12$1.11$1.112,304——
1987-03-11$1.11$1.110——
1987-03-10$1.11$1.1111,519——
1987-03-09$1.11$1.110——
1987-03-06$1.11$1.110——
1987-03-05$1.11$1.110——
1987-03-04$1.11$1.110——
1987-03-03$1.11$1.110——
1987-03-02$1.11$1.110——
1987-02-27$1.11$1.1178,331——
1987-02-26$0.99$0.9916,127——
1987-02-25$0.98$0.980——
1987-02-24$0.98$0.980——
1987-02-23$0.98$0.980——
1987-02-20$0.98$0.9825,342——
1987-02-19$0.92$0.920——
1987-02-18$0.92$0.920——
1987-02-17$0.92$0.9223,039——
1987-02-13$0.94$0.940——
1987-02-12$0.94$0.940——
1987-02-11$0.94$0.940——
1987-02-10$0.94$0.940——
1987-02-09$0.94$0.942,304——
1987-02-06$0.94$0.9471,419——
1987-02-05$0.91$0.910——
1987-02-04$0.91$0.910——
1987-02-03$0.91$0.91156,662——
1987-02-02$0.88$0.880——
1987-01-30$0.88$0.8823,039——
1987-01-29$0.88$0.884,608——
1987-01-28$0.84$0.842,304——
1987-01-27$0.88$0.8823,039——
1987-01-26$0.88$0.880——
1987-01-23$0.88$0.880——
1987-01-22$0.88$0.880——
1987-01-21$0.88$0.880——
1987-01-20$0.88$0.882,304——
1987-01-19$0.89$0.890——
1987-01-16$0.89$0.892,304——
1987-01-15$0.87$0.870——
1987-01-14$0.87$0.870——
1987-01-13$0.87$0.8750,685——
1987-01-12$0.89$0.890——
1987-01-09$0.89$0.8946,077——
1987-01-08$0.87$0.870——
1987-01-07$0.87$0.870——
1987-01-06$0.87$0.870——
1987-01-05$0.87$0.870——
1987-01-02$0.87$0.870——