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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.03$3.031,474——
1989-12-28$3.02$3.027,372——
1989-12-27$3.02$3.025,898——
1989-12-26$3.02$3.022,949——
1989-12-22$2.98$2.9814,745——
1989-12-21$2.98$2.982,212——
1989-12-20$2.98$2.9816,219——
1989-12-19$3.00$3.0010,321——
1989-12-18$2.97$2.978,847——
1989-12-15$2.98$2.988,110——
1989-12-14$2.97$2.9734,650——
1989-12-13$2.98$2.9838,336——
1989-12-12$3.12$3.1221,380——
1989-12-11$3.26$3.260——
1989-12-08$3.26$3.260——
1989-12-07$3.26$3.260——
1989-12-06$3.26$3.260——
1989-12-05$3.26$3.260——
1989-12-04$3.26$3.2611,796——
1989-12-01$3.29$3.291,474——
1989-11-30$3.22$3.224,423——
1989-11-29$3.29$3.2917,694——
1989-11-28$3.12$3.1222,117——
1989-11-27$3.32$3.327,372——
1989-11-24$3.32$3.3211,058——
1989-11-22$3.32$3.324,423——
1989-11-21$3.05$3.0519,168——
1989-11-20$3.32$3.324,423——
1989-11-17$3.59$3.591,474——
1989-11-16$3.53$3.532,949——
1989-11-15$3.26$3.260——
1989-11-14$3.26$3.268,110——
1989-11-13$3.59$3.593,686——
1989-11-10$3.39$3.3925,066——
1989-11-09$3.80$3.8046,446——
1989-11-08$3.12$3.1219,168——
1989-11-07$2.58$2.5854,555——
1989-11-06$2.44$2.440——
1989-11-03$2.44$2.440——
1989-11-02$2.44$2.444,423——
1989-11-01$2.65$2.650——
1989-10-31$2.65$2.655,898——
1989-10-30$2.71$2.710——
1989-10-27$2.71$2.710——
1989-10-26$2.71$2.710——
1989-10-25$2.71$2.715,898——
1989-10-24$2.58$2.587,372——
1989-10-23$2.78$2.7814,745——
1989-10-20$2.51$2.511,474——
1989-10-19$2.78$2.780——
1989-10-18$2.78$2.780——
1989-10-17$2.78$2.781,474——
1989-10-16$2.78$2.784,423——
1989-10-13$2.71$2.7116,219——
1989-10-12$2.71$2.718,847——
1989-10-11$2.95$2.9532,438——
1989-10-10$2.92$2.920——
1989-10-09$2.92$2.927,372——
1989-10-06$2.92$2.9211,796——
1989-10-05$2.89$2.8914,745——
1989-10-04$2.65$2.6561,928——
1989-10-03$2.85$2.85131,227——
1989-10-02$2.71$2.715,898——
1989-09-29$2.78$2.780——
1989-09-28$2.78$2.7814,745——
1989-09-27$2.71$2.7114,745——
1989-09-26$2.92$2.9235,387——
1989-09-25$2.65$2.6560,453——
1989-09-22$2.10$2.100——
1989-09-21$2.10$2.100——
1989-09-20$2.10$2.100——
1989-09-19$2.10$2.1014,745——
1989-09-18$2.13$2.1314,745——
1989-09-15$2.17$2.178,847——
1989-09-14$2.17$2.170——
1989-09-13$2.17$2.170——
1989-09-12$2.17$2.170——
1989-09-11$2.17$2.1714,745——
1989-09-08$2.03$2.030——
1989-09-07$2.03$2.031,474——
1989-09-06$2.17$2.175,898——
1989-09-05$2.17$2.1710,321——
1989-09-01$2.17$2.1716,219——
1989-08-31$2.03$2.031,474——
1989-08-30$2.17$2.170——
1989-08-29$2.17$2.171,474——
1989-08-28$2.03$2.030——
1989-08-25$2.03$2.038,847——
1989-08-24$2.17$2.171,474——
1989-08-23$2.09$2.0929,489——
1989-08-22$2.17$2.1711,796——
1989-08-21$2.03$2.0329,489——
1989-08-18$2.17$2.171,474——
1989-08-17$2.17$2.1773,723——
1989-08-16$2.17$2.1717,694——
1989-08-15$2.14$2.145,898——
1989-08-14$2.14$2.1438,336——
1989-08-11$2.10$2.107,372——
1989-08-10$2.10$2.1023,591——
1989-08-09$2.07$2.077,372——
1989-08-08$1.97$1.970——
1989-08-07$1.97$1.9716,219——
1989-08-04$1.97$1.970——
1989-08-03$1.97$1.978,847——
1989-08-02$2.07$2.070——
1989-08-01$2.07$2.0716,219——
1989-07-31$1.98$1.9858,979——
1989-07-28$1.93$1.9310,321——
1989-07-27$2.00$2.001,474——
1989-07-26$2.00$2.007,372——
1989-07-25$2.00$2.002,949——
1989-07-24$1.93$1.9313,270——
1989-07-21$2.00$2.0011,796——
1989-07-20$2.00$2.000——
1989-07-19$2.00$2.0019,168——
1989-07-18$2.00$2.0020,643——
1989-07-17$2.00$2.002,949——
1989-07-14$1.98$1.980——
1989-07-13$1.98$1.98134,176——
1989-07-12$2.00$2.000——
1989-07-11$2.00$2.004,423——
1989-07-10$1.93$1.9361,928——
1989-07-07$1.93$1.930——
1989-07-06$1.93$1.9339,811——
1989-07-05$1.93$1.934,423——
1989-07-03$1.93$1.930——
1989-06-30$1.93$1.930——
1989-06-29$1.93$1.935,898——
1989-06-28$1.93$1.930——
1989-06-27$1.93$1.930——
1989-06-26$1.93$1.930——
1989-06-23$1.93$1.934,423——
1989-06-22$1.87$1.870——
1989-06-21$1.87$1.870——
1989-06-20$1.87$1.870——
1989-06-19$1.87$1.871,474——
1989-06-16$1.97$1.970——
1989-06-15$1.97$1.9732,438——
1989-06-14$1.73$1.730——
1989-06-13$1.73$1.734,423——
1989-06-12$1.76$1.7622,117——
1989-06-09$1.66$1.662,949——
1989-06-08$1.76$1.760——
1989-06-07$1.76$1.760——
1989-06-06$1.76$1.7632,438——
1989-06-05$1.66$1.661,474——
1989-06-02$1.75$1.752,949——
1989-06-01$1.76$1.761,474——
1989-05-31$1.66$1.664,423——
1989-05-30$1.73$1.730——
1989-05-26$1.73$1.730——
1989-05-25$1.73$1.7333,913——
1989-05-24$1.66$1.6666,351——
1989-05-23$1.59$1.591,474——
1989-05-22$1.70$1.700——
1989-05-19$1.70$1.700——
1989-05-18$1.70$1.705,898——
1989-05-17$1.66$1.662,949——
1989-05-16$1.73$1.737,372——
1989-05-15$1.59$1.597,372——
1989-05-12$1.63$1.630——
1989-05-11$1.63$1.630——
1989-05-10$1.63$1.630——
1989-05-09$1.63$1.631,474——
1989-05-08$1.73$1.730——
1989-05-05$1.73$1.730——
1989-05-04$1.73$1.731,474——
1989-05-03$1.70$1.700——
1989-05-02$1.70$1.700——
1989-05-01$1.70$1.700——
1989-04-28$1.70$1.702,949——
1989-04-27$1.66$1.668,847——
1989-04-26$1.66$1.6642,760——
1989-04-25$1.73$1.730——
1989-04-24$1.73$1.731,474——
1989-04-21$1.73$1.730——
1989-04-20$1.73$1.7317,694——
1989-04-19$1.73$1.7311,796——
1989-04-18$1.70$1.7044,234——
1989-04-17$1.73$1.730——
1989-04-14$1.73$1.730——
1989-04-13$1.73$1.730——
1989-04-12$1.73$1.734,423——
1989-04-11$1.73$1.735,898——
1989-04-10$1.70$1.7056,030——
1989-04-07$1.64$1.640——
1989-04-06$1.64$1.641,474——
1989-04-05$1.76$1.760——
1989-04-04$1.76$1.760——
1989-04-03$1.76$1.764,423——
1989-03-31$1.76$1.760——
1989-03-30$1.76$1.761,474——
1989-03-29$1.76$1.761,474——
1989-03-28$1.76$1.762,949——
1989-03-27$1.70$1.7020,643——
1989-03-23$1.73$1.7319,168——
1989-03-22$1.73$1.7310,321——
1989-03-21$1.70$1.7010,321——
1989-03-20$1.76$1.768,847——
1989-03-17$1.76$1.764,423——
1989-03-16$1.71$1.7138,705——
1989-03-15$1.60$1.605,529——
1989-03-14$1.60$1.603,686——
1989-03-13$1.60$1.603,686——
1989-03-10$1.71$1.710——
1989-03-09$1.71$1.7118,431——
1989-03-08$1.60$1.607,372——
1989-03-07$1.74$1.740——
1989-03-06$1.74$1.740——
1989-03-03$1.74$1.740——
1989-03-02$1.74$1.740——
1989-03-01$1.74$1.740——
1989-02-28$1.74$1.7418,431——
1989-02-27$1.60$1.6011,058——
1989-02-24$1.63$1.630——
1989-02-23$1.63$1.630——
1989-02-22$1.63$1.630——
1989-02-21$1.63$1.6386,625——
1989-02-17$1.65$1.659,215——
1989-02-16$1.65$1.655,529——
1989-02-15$1.76$1.767,372——
1989-02-14$1.76$1.7646,077——
1989-02-13$1.76$1.763,686——
1989-02-10$1.76$1.7620,274——
1989-02-09$1.68$1.6818,431——
1989-02-08$1.79$1.791,843——
1989-02-07$1.75$1.7516,588——
1989-02-06$1.79$1.7918,431——
1989-02-03$1.74$1.7460,822——
1989-02-02$1.71$1.710——
1989-02-01$1.71$1.7190,311——
1989-01-31$1.65$1.6512,902——
1989-01-30$1.71$1.713,686——
1989-01-27$1.52$1.5236,862——
1989-01-26$1.71$1.719,215——
1989-01-25$1.68$1.6811,058——
1989-01-24$1.68$1.683,686——
1989-01-23$1.67$1.67134,545——
1989-01-20$1.55$1.5533,175——
1989-01-19$1.55$1.5586,625——
1989-01-18$1.52$1.5212,902——
1989-01-17$1.49$1.493,686——
1989-01-16$1.49$1.493,686——
1989-01-13$1.49$1.490——
1989-01-12$1.49$1.490——
1989-01-11$1.49$1.4966,351——
1989-01-10$1.41$1.410——
1989-01-09$1.41$1.415,529——
1989-01-06$1.49$1.490——
1989-01-05$1.49$1.4918,431——
1989-01-04$1.42$1.4238,705——
1989-01-03$1.46$1.460——