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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.27$1.323,686——
1992-12-30$1.29$1.3411,058——
1992-12-29$1.34$1.392,949——
1992-12-28$1.34$1.3910,321——
1992-12-24$1.44$1.4919,905——
1992-12-23$1.48$1.5131,701——
1992-12-22$1.34$1.3713,270——
1992-12-21$1.31$1.34134,914——
1992-12-18$1.29$1.3258,241——
1992-12-17$1.31$1.348,847——
1992-12-16$1.31$1.3419,168——
1992-12-15$1.31$1.342,949——
1992-12-14$1.32$1.3514,007——
1992-12-11$1.31$1.342,949——
1992-12-10$1.27$1.306,635——
1992-12-09$1.29$1.325,898——
1992-12-08$1.32$1.3516,219——
1992-12-07$1.31$1.3420,643——
1992-12-04$1.36$1.390——
1992-12-03$1.36$1.397,372——
1992-12-02$1.39$1.4211,058——
1992-12-01$1.34$1.3710,321——
1992-11-30$1.36$1.393,686——
1992-11-27$1.34$1.370——
1992-11-25$1.34$1.370——
1992-11-24$1.34$1.373,686——
1992-11-23$1.36$1.391,474——
1992-11-20$1.36$1.390——
1992-11-19$1.36$1.392,212——
1992-11-18$1.37$1.410——
1992-11-17$1.37$1.410——
1992-11-16$1.37$1.410——
1992-11-13$1.37$1.410——
1992-11-12$1.37$1.4117,694——
1992-11-11$1.37$1.4120,643——
1992-11-10$1.39$1.4221,380——
1992-11-09$1.32$1.351,474——
1992-11-06$1.32$1.350——
1992-11-05$1.32$1.350——
1992-11-04$1.32$1.350——
1992-11-03$1.32$1.350——
1992-11-02$1.32$1.350——
1992-10-30$1.32$1.357,372——
1992-10-29$1.31$1.34737——
1992-10-28$1.29$1.329,584——
1992-10-27$1.22$1.2514,745——
1992-10-26$1.17$1.2047,183——
1992-10-23$1.14$1.1627,278——
1992-10-22$1.12$1.1514,745——
1992-10-21$1.12$1.1533,175——
1992-10-20$1.12$1.154,423——
1992-10-19$1.12$1.155,898——
1992-10-16$1.15$1.1817,694——
1992-10-15$1.15$1.1819,905——
1992-10-14$1.17$1.209,584——
1992-10-13$1.15$1.187,372——
1992-10-12$1.19$1.22737——
1992-10-09$1.20$1.2314,007——
1992-10-08$1.22$1.253,686——
1992-10-07$1.22$1.250——
1992-10-06$1.22$1.2513,270——
1992-10-05$1.24$1.2714,745——
1992-10-02$1.29$1.320——
1992-10-01$1.29$1.320——
1992-09-30$1.29$1.323,686——
1992-09-29$1.25$1.280——
1992-09-28$1.25$1.2824,329——
1992-09-25$1.29$1.325,161——
1992-09-24$1.32$1.347,372——
1992-09-23$1.32$1.34737——
1992-09-22$1.32$1.342,212——
1992-09-21$1.34$1.360——
1992-09-18$1.34$1.3642,760——
1992-09-17$1.34$1.361,474——
1992-09-16$1.36$1.380——
1992-09-15$1.36$1.380——
1992-09-14$1.36$1.380——
1992-09-11$1.36$1.3833,913——
1992-09-10$1.32$1.340——
1992-09-09$1.32$1.340——
1992-09-08$1.32$1.342,949——
1992-09-04$1.32$1.340——
1992-09-03$1.32$1.340——
1992-09-02$1.32$1.34737——
1992-09-01$1.34$1.362,949——
1992-08-31$1.32$1.341,474——
1992-08-28$1.34$1.360——
1992-08-27$1.34$1.360——
1992-08-26$1.34$1.360——
1992-08-25$1.34$1.3610,321——
1992-08-24$1.32$1.342,212——
1992-08-21$1.31$1.3313,270——
1992-08-20$1.34$1.360——
1992-08-19$1.34$1.36737——
1992-08-18$1.34$1.362,212——
1992-08-17$1.34$1.360——
1992-08-14$1.34$1.3616,219——
1992-08-13$1.32$1.3421,380——
1992-08-12$1.32$1.340——
1992-08-11$1.32$1.340——
1992-08-10$1.32$1.345,898——
1992-08-07$1.34$1.3614,745——
1992-08-06$1.36$1.387,372——
1992-08-05$1.37$1.39737——
1992-08-04$1.36$1.387,372——
1992-08-03$1.37$1.3914,745——
1992-07-31$1.36$1.380——
1992-07-30$1.36$1.380——
1992-07-29$1.36$1.3831,701——
1992-07-28$1.34$1.360——
1992-07-27$1.34$1.363,686——
1992-07-24$1.34$1.36737——
1992-07-23$1.36$1.385,161——
1992-07-22$1.36$1.38737——
1992-07-21$1.34$1.3633,175——
1992-07-20$1.36$1.380——
1992-07-17$1.36$1.387,372——
1992-07-16$1.36$1.387,372——
1992-07-15$1.34$1.364,423——
1992-07-14$1.36$1.382,212——
1992-07-13$1.34$1.362,949——
1992-07-10$1.34$1.3620,643——
1992-07-09$1.34$1.36154,819——
1992-07-08$1.32$1.34737——
1992-07-07$1.31$1.3318,431——
1992-07-06$1.34$1.361,474——
1992-07-02$1.36$1.383,686——
1992-07-01$1.37$1.392,212——
1992-06-30$1.36$1.382,949——
1992-06-29$1.37$1.393,686——
1992-06-26$1.37$1.392,212——
1992-06-25$1.36$1.381,474——
1992-06-24$1.39$1.400——
1992-06-23$1.39$1.401,474——
1992-06-22$1.39$1.402,949——
1992-06-19$1.39$1.404,423——
1992-06-18$1.39$1.4012,533——
1992-06-17$1.36$1.373,686——
1992-06-16$1.37$1.380——
1992-06-15$1.37$1.387,372——
1992-06-12$1.37$1.382,949——
1992-06-11$1.36$1.377,372——
1992-06-10$1.36$1.371,474——
1992-06-09$1.34$1.358,110——
1992-06-08$1.37$1.383,686——
1992-06-05$1.37$1.382,949——
1992-06-04$1.37$1.3844,234——
1992-06-03$1.37$1.3832,438——
1992-06-02$1.39$1.4010,321——
1992-06-01$1.42$1.442,949——
1992-05-29$1.42$1.441,474——
1992-05-28$1.41$1.423,686——
1992-05-27$1.41$1.42737——
1992-05-26$1.42$1.443,686——
1992-05-22$1.41$1.425,898——
1992-05-21$1.41$1.4214,007——
1992-05-20$1.44$1.452,212——
1992-05-19$1.42$1.44737——
1992-05-18$1.44$1.457,372——
1992-05-15$1.46$1.4712,533——
1992-05-14$1.41$1.420——
1992-05-13$1.41$1.427,372——
1992-05-12$1.41$1.4211,058——
1992-05-11$1.39$1.4056,030——
1992-05-08$1.37$1.3849,395——
1992-05-07$1.36$1.378,110——
1992-05-06$1.34$1.3511,058——
1992-05-05$1.36$1.373,686——
1992-05-04$1.37$1.389,584——
1992-05-01$1.37$1.3824,329——
1992-04-30$1.42$1.44737——
1992-04-29$1.42$1.447,372——
1992-04-28$1.42$1.4411,058——
1992-04-27$1.44$1.458,847——
1992-04-24$1.44$1.455,161——
1992-04-23$1.44$1.4516,956——
1992-04-22$1.39$1.4020,643——
1992-04-21$1.37$1.3829,489——
1992-04-20$1.39$1.401,474——
1992-04-16$1.41$1.42737——
1992-04-15$1.41$1.425,898——
1992-04-14$1.37$1.380——
1992-04-13$1.37$1.382,212——
1992-04-10$1.36$1.370——
1992-04-09$1.36$1.370——
1992-04-08$1.36$1.37737——
1992-04-07$1.36$1.3729,489——
1992-04-06$1.42$1.440——
1992-04-03$1.42$1.448,110——
1992-04-02$1.46$1.470——
1992-04-01$1.46$1.470——
1992-03-31$1.46$1.477,372——
1992-03-30$1.42$1.421,474——
1992-03-27$1.44$1.442,212——
1992-03-26$1.42$1.420——
1992-03-25$1.42$1.42737——
1992-03-24$1.42$1.420——
1992-03-23$1.42$1.427,372——
1992-03-20$1.39$1.390——
1992-03-19$1.39$1.391,474——
1992-03-18$1.36$1.360——
1992-03-17$1.36$1.3624,329——
1992-03-16$1.37$1.370——
1992-03-13$1.37$1.372,212——
1992-03-12$1.36$1.360——
1992-03-11$1.36$1.360——
1992-03-10$1.36$1.360——
1992-03-09$1.36$1.365,161——
1992-03-06$1.37$1.3711,058——
1992-03-05$1.37$1.370——
1992-03-04$1.37$1.370——
1992-03-03$1.37$1.372,212——
1992-03-02$1.36$1.3614,745——
1992-02-28$1.42$1.4221,380——
1992-02-27$1.44$1.4411,796——
1992-02-26$1.49$1.498,847——
1992-02-25$1.56$1.560——
1992-02-24$1.56$1.561,474——
1992-02-21$1.56$1.562,212——
1992-02-20$1.53$1.534,423——
1992-02-19$1.53$1.5319,168——
1992-02-18$1.61$1.6114,745——
1992-02-14$1.63$1.634,423——
1992-02-13$1.64$1.64306,689——
1992-02-12$1.63$1.63223,382——
1992-02-11$1.63$1.6345,708——
1992-02-10$1.59$1.5980,358——
1992-02-07$1.61$1.616,635——
1992-02-06$1.59$1.5939,073——
1992-02-05$1.63$1.631,474——
1992-02-04$1.63$1.6342,022——
1992-02-03$1.59$1.5919,905——
1992-01-31$1.49$1.4910,321——
1992-01-30$1.44$1.448,847——
1992-01-29$1.42$1.421,474——
1992-01-28$1.41$1.4140,548——
1992-01-27$1.34$1.3416,219——
1992-01-24$1.39$1.398,110——
1992-01-23$1.39$1.3936,124——
1992-01-22$1.31$1.3139,073——
1992-01-21$1.32$1.3216,219——
1992-01-20$1.32$1.3222,117——
1992-01-17$1.27$1.274,423——
1992-01-16$1.25$1.255,898——
1992-01-15$1.25$1.2516,219——
1992-01-14$1.27$1.275,161——
1992-01-13$1.22$1.220——
1992-01-10$1.22$1.227,372——
1992-01-09$1.24$1.2450,869——
1992-01-08$1.20$1.206,635——
1992-01-07$1.22$1.221,474——
1992-01-06$1.24$1.2434,650——
1992-01-03$1.29$1.2916,219——
1992-01-02$1.29$1.290——