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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.46$1.4612,902——
1988-12-29$1.49$1.490——
1988-12-28$1.49$1.491,843——
1988-12-27$1.51$1.510——
1988-12-23$1.51$1.5123,960——
1988-12-22$1.53$1.5314,745——
1988-12-21$1.53$1.539,215——
1988-12-20$1.52$1.525,529——
1988-12-19$1.52$1.5229,489——
1988-12-16$1.49$1.490——
1988-12-15$1.49$1.4918,431——
1988-12-14$1.48$1.4812,902——
1988-12-13$1.48$1.485,529——
1988-12-12$1.48$1.487,372——
1988-12-09$1.45$1.453,686——
1988-12-08$1.45$1.4512,902——
1988-12-07$1.45$1.450——
1988-12-06$1.45$1.453,686——
1988-12-05$1.42$1.420——
1988-12-02$1.42$1.4227,646——
1988-12-01$1.40$1.40154,819——
1988-11-30$1.37$1.370——
1988-11-29$1.37$1.370——
1988-11-28$1.37$1.371,843——
1988-11-25$1.30$1.300——
1988-11-23$1.30$1.303,686——
1988-11-22$1.34$1.3416,588——
1988-11-21$1.34$1.3414,745——
1988-11-18$1.33$1.330——
1988-11-17$1.33$1.330——
1988-11-16$1.33$1.330——
1988-11-15$1.33$1.330——
1988-11-14$1.33$1.331,843——
1988-11-11$1.33$1.330——
1988-11-10$1.33$1.330——
1988-11-09$1.33$1.330——
1988-11-08$1.33$1.331,843——
1988-11-07$1.33$1.330——
1988-11-04$1.33$1.331,843——
1988-11-03$1.28$1.280——
1988-11-02$1.28$1.280——
1988-11-01$1.28$1.2811,058——
1988-10-31$1.33$1.339,215——
1988-10-28$1.33$1.333,686——
1988-10-27$1.33$1.330——
1988-10-26$1.33$1.330——
1988-10-25$1.33$1.331,843——
1988-10-24$1.33$1.333,686——
1988-10-21$1.33$1.330——
1988-10-20$1.33$1.330——
1988-10-19$1.33$1.3358,979——
1988-10-18$1.33$1.331,843——
1988-10-17$1.33$1.3323,960——
1988-10-14$1.30$1.3040,548——
1988-10-13$1.33$1.331,843——
1988-10-12$1.33$1.3311,058——
1988-10-11$1.33$1.3325,803——
1988-10-10$1.30$1.301,843——
1988-10-07$1.25$1.2533,175——
1988-10-06$1.28$1.2811,058——
1988-10-05$1.28$1.2829,489——
1988-10-04$1.22$1.2220,274——
1988-10-03$1.18$1.181,843——
1988-09-30$1.22$1.2222,117——
1988-09-29$1.17$1.170——
1988-09-28$1.17$1.170——
1988-09-27$1.17$1.1747,920——
1988-09-26$1.18$1.181,843——
1988-09-23$1.18$1.1818,431——
1988-09-22$1.14$1.147,372——
1988-09-21$1.17$1.179,215——
1988-09-20$1.17$1.170——
1988-09-19$1.17$1.170——
1988-09-16$1.17$1.1718,431——
1988-09-15$1.17$1.170——
1988-09-14$1.17$1.170——
1988-09-13$1.17$1.170——
1988-09-12$1.17$1.170——
1988-09-09$1.17$1.173,686——
1988-09-08$1.17$1.177,372——
1988-09-07$1.17$1.177,372——
1988-09-06$1.17$1.170——
1988-09-02$1.17$1.17145,604——
1988-09-01$1.17$1.170——
1988-08-31$1.17$1.171,843——
1988-08-30$1.17$1.170——
1988-08-29$1.17$1.170——
1988-08-26$1.17$1.170——
1988-08-25$1.17$1.170——
1988-08-24$1.17$1.173,686——
1988-08-23$1.17$1.171,843——
1988-08-22$1.17$1.171,843——
1988-08-19$1.17$1.170——
1988-08-18$1.17$1.171,843——
1988-08-17$1.17$1.171,843——
1988-08-16$1.17$1.1720,274——
1988-08-15$1.17$1.170——
1988-08-12$1.17$1.170——
1988-08-11$1.17$1.1735,019——
1988-08-10$1.17$1.173,686——
1988-08-09$1.13$1.1329,489——
1988-08-08$1.14$1.140——
1988-08-05$1.14$1.1422,117——
1988-08-04$1.14$1.140——
1988-08-03$1.14$1.14125,330——
1988-08-02$1.17$1.1714,745——
1988-08-01$1.17$1.170——
1988-07-29$1.17$1.1711,058——
1988-07-28$1.17$1.171,843——
1988-07-27$1.13$1.133,686——
1988-07-26$1.18$1.187,372——
1988-07-25$1.18$1.187,372——
1988-07-22$1.14$1.1422,117——
1988-07-21$1.13$1.130——
1988-07-20$1.13$1.131,843——
1988-07-19$1.17$1.17136,388——
1988-07-18$1.19$1.1940,548——
1988-07-15$1.17$1.173,686——
1988-07-14$1.11$1.1133,175——
1988-07-13$1.15$1.15162,191——
1988-07-12$1.17$1.1744,234——
1988-07-11$1.17$1.1747,920——
1988-07-08$1.17$1.170——
1988-07-07$1.17$1.173,686——
1988-07-06$1.14$1.140——
1988-07-05$1.14$1.1493,997——
1988-07-01$1.17$1.175,529——
1988-06-30$1.13$1.130——
1988-06-29$1.13$1.133,686——
1988-06-28$1.14$1.14309,638——
1988-06-27$1.17$1.170——
1988-06-24$1.17$1.1792,154——
1988-06-23$1.17$1.175,529——
1988-06-22$1.15$1.1514,745——
1988-06-21$1.14$1.1422,117——
1988-06-20$1.17$1.173,686——
1988-06-17$1.14$1.140——
1988-06-16$1.14$1.1440,548——
1988-06-15$1.17$1.170——
1988-06-14$1.17$1.170——
1988-06-13$1.17$1.171,843——
1988-06-10$1.17$1.170——
1988-06-09$1.17$1.177,372——
1988-06-08$1.17$1.173,686——
1988-06-07$1.19$1.190——
1988-06-06$1.19$1.193,686——
1988-06-03$1.17$1.17129,016——
1988-06-02$1.17$1.1736,862——
1988-06-01$1.16$1.160——
1988-05-31$1.16$1.1614,745——
1988-05-27$1.19$1.190——
1988-05-26$1.19$1.199,215——
1988-05-25$1.13$1.130——
1988-05-24$1.13$1.1312,902——
1988-05-23$1.17$1.1720,274——
1988-05-20$1.19$1.1911,058——
1988-05-19$1.19$1.190——
1988-05-18$1.19$1.190——
1988-05-17$1.19$1.190——
1988-05-16$1.19$1.190——
1988-05-13$1.19$1.190——
1988-05-12$1.19$1.190——
1988-05-11$1.19$1.1914,745——
1988-05-10$1.19$1.193,686——
1988-05-09$1.21$1.210——
1988-05-06$1.21$1.211,843——
1988-05-05$1.21$1.211,843——
1988-05-04$1.21$1.210——
1988-05-03$1.21$1.215,529——
1988-05-02$1.21$1.2127,646——
1988-04-29$1.21$1.210——
1988-04-28$1.21$1.210——
1988-04-27$1.21$1.210——
1988-04-26$1.21$1.2118,431——
1988-04-25$1.15$1.1558,979——
1988-04-22$1.18$1.180——
1988-04-21$1.18$1.1847,920——
1988-04-20$1.22$1.220——
1988-04-19$1.22$1.2211,058——
1988-04-18$1.22$1.2211,058——
1988-04-15$1.22$1.22114,271——
1988-04-14$1.25$1.2549,763——
1988-04-13$1.25$1.251,843——
1988-04-12$1.25$1.251,843——
1988-04-11$1.25$1.255,529——
1988-04-08$1.25$1.2511,058——
1988-04-07$1.22$1.2227,646——
1988-04-06$1.14$1.145,529——
1988-04-05$1.22$1.227,372——
1988-04-04$1.22$1.229,215——
1988-03-31$1.82$1.827,372——
1988-03-30$1.82$1.823,686——
1988-03-29$1.79$1.7936,862——
1988-03-28$1.82$1.820——
1988-03-25$1.82$1.820——
1988-03-24$1.82$1.825,529——
1988-03-23$1.82$1.823,686——
1988-03-22$1.82$1.8220,274——
1988-03-21$1.76$1.7618,431——
1988-03-18$1.82$1.823,686——
1988-03-17$1.82$1.820——
1988-03-16$1.82$1.821,843——
1988-03-15$1.74$1.740——
1988-03-14$1.74$1.740——
1988-03-11$1.74$1.7420,274——
1988-03-10$1.76$1.760——
1988-03-09$1.76$1.7623,960——
1988-03-08$1.76$1.761,843——
1988-03-07$1.74$1.740——
1988-03-04$1.74$1.749,215——
1988-03-03$1.74$1.7418,431——
1988-03-02$1.74$1.740——
1988-03-01$1.74$1.743,686——
1988-02-29$1.64$1.643,686——
1988-02-26$1.74$1.740——
1988-02-25$1.74$1.747,372——
1988-02-24$1.74$1.740——
1988-02-23$1.74$1.7425,803——
1988-02-22$1.63$1.6320,274——
1988-02-19$1.68$1.6816,588——
1988-02-18$1.63$1.6318,431——
1988-02-17$1.55$1.550——
1988-02-16$1.55$1.550——
1988-02-12$1.55$1.555,529——
1988-02-11$1.57$1.570——
1988-02-10$1.57$1.570——
1988-02-09$1.57$1.570——
1988-02-08$1.57$1.577,372——
1988-02-05$1.57$1.573,686——
1988-02-04$1.52$1.527,372——
1988-02-03$1.56$1.560——
1988-02-02$1.56$1.560——
1988-02-01$1.56$1.567,372——
1988-01-29$1.46$1.4614,745——
1988-01-28$1.57$1.570——
1988-01-27$1.57$1.570——
1988-01-26$1.57$1.571,843——
1988-01-25$1.57$1.5712,902——
1988-01-22$1.57$1.575,529——
1988-01-21$1.52$1.520——
1988-01-20$1.52$1.525,529——
1988-01-19$1.53$1.539,215——
1988-01-18$1.61$1.617,372——
1988-01-15$1.60$1.6018,431——
1988-01-14$1.44$1.441,843——
1988-01-13$1.44$1.441,843——
1988-01-12$1.44$1.443,686——
1988-01-11$1.41$1.417,372——
1988-01-08$1.41$1.419,215——
1988-01-07$1.40$1.400——
1988-01-06$1.40$1.400——
1988-01-05$1.40$1.400——
1988-01-04$1.40$1.409,215——