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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.70$1.828,110——
1993-12-30$1.68$1.800——
1993-12-29$1.68$1.805,898——
1993-12-28$1.66$1.78737——
1993-12-27$1.83$1.951,474——
1993-12-23$1.83$1.957,372——
1993-12-22$1.85$1.9714,007——
1993-12-21$1.87$1.9839,073——
1993-12-20$1.87$1.986,635——
1993-12-17$1.87$1.9842,022——
1993-12-16$1.78$1.8913,270——
1993-12-15$1.78$1.890——
1993-12-14$1.78$1.8921,380——
1993-12-13$1.81$1.928,110——
1993-12-10$1.83$1.940——
1993-12-09$1.83$1.941,474——
1993-12-08$1.85$1.9616,219——
1993-12-07$1.87$1.988,847——
1993-12-06$1.85$1.9611,796——
1993-12-03$1.80$1.918,110——
1993-12-02$1.78$1.890——
1993-12-01$1.78$1.893,686——
1993-11-30$1.75$1.8530,964——
1993-11-29$1.81$1.921,474——
1993-11-26$1.81$1.920——
1993-11-24$1.81$1.920——
1993-11-23$1.81$1.928,110——
1993-11-22$1.85$1.9614,745——
1993-11-19$1.90$2.011,474——
1993-11-18$1.88$1.9958,979——
1993-11-17$1.80$1.911,474——
1993-11-16$1.78$1.899,584——
1993-11-15$1.81$1.920——
1993-11-12$1.81$1.920——
1993-11-11$1.81$1.924,423——
1993-11-10$1.81$1.926,635——
1993-11-09$1.80$1.914,423——
1993-11-08$1.83$1.942,949——
1993-11-05$1.80$1.9111,058——
1993-11-04$1.88$1.990——
1993-11-03$1.88$1.991,474——
1993-11-02$1.88$1.99737——
1993-11-01$1.87$1.987,372——
1993-10-29$1.90$2.0113,270——
1993-10-28$1.85$1.9622,117——
1993-10-27$1.88$1.9917,694——
1993-10-26$1.95$2.078,110——
1993-10-25$1.97$2.085,161——
1993-10-22$1.97$2.083,686——
1993-10-21$1.95$2.078,847——
1993-10-20$1.97$2.086,635——
1993-10-19$2.00$2.12737——
1993-10-18$2.00$2.123,686——
1993-10-15$2.02$2.148,110——
1993-10-14$1.97$2.085,161——
1993-10-13$1.98$2.100——
1993-10-12$1.98$2.105,161——
1993-10-11$1.98$2.100——
1993-10-08$1.98$2.102,949——
1993-10-07$1.98$2.100——
1993-10-06$1.98$2.100——
1993-10-05$1.98$2.1011,058——
1993-10-04$1.97$2.087,372——
1993-10-01$1.98$2.104,423——
1993-09-30$2.00$2.1225,803——
1993-09-29$1.98$2.107,372——
1993-09-28$1.98$2.1047,183——
1993-09-27$1.90$2.010——
1993-09-24$1.90$2.010——
1993-09-23$1.90$2.0112,533——
1993-09-22$1.90$2.001,474——
1993-09-21$1.88$1.9812,533——
1993-09-20$1.90$2.0023,591——
1993-09-17$1.93$2.0430,964——
1993-09-16$1.83$1.938,110——
1993-09-15$1.83$1.932,212——
1993-09-14$1.81$1.910——
1993-09-13$1.81$1.918,847——
1993-09-10$1.80$1.8912,533——
1993-09-09$1.81$1.911,474——
1993-09-08$1.83$1.932,949——
1993-09-07$1.85$1.955,161——
1993-09-03$1.83$1.9326,540——
1993-09-02$1.75$1.849,584——
1993-09-01$1.73$1.8214,007——
1993-08-31$1.75$1.8410,321——
1993-08-30$1.68$1.770——
1993-08-27$1.68$1.770——
1993-08-26$1.68$1.770——
1993-08-25$1.68$1.770——
1993-08-24$1.68$1.777,372——
1993-08-23$1.71$1.8010,321——
1993-08-20$1.76$1.862,949——
1993-08-19$1.78$1.88737——
1993-08-18$1.76$1.8630,227——
1993-08-17$1.75$1.84737——
1993-08-16$1.73$1.8216,956——
1993-08-13$1.78$1.881,474——
1993-08-12$1.76$1.868,847——
1993-08-11$1.73$1.8210,321——
1993-08-10$1.71$1.808,110——
1993-08-09$1.66$1.757,372——
1993-08-06$1.70$1.790——
1993-08-05$1.70$1.791,474——
1993-08-04$1.66$1.752,949——
1993-08-03$1.68$1.772,949——
1993-08-02$1.70$1.791,474——
1993-07-30$1.71$1.800——
1993-07-29$1.71$1.802,212——
1993-07-28$1.70$1.791,474——
1993-07-27$1.70$1.794,423——
1993-07-26$1.70$1.793,686——
1993-07-23$1.71$1.803,686——
1993-07-22$1.75$1.841,474——
1993-07-21$1.73$1.822,949——
1993-07-20$1.76$1.861,474——
1993-07-19$1.78$1.880——
1993-07-16$1.78$1.882,949——
1993-07-15$1.76$1.866,635——
1993-07-14$1.78$1.8812,533——
1993-07-13$1.76$1.8633,175——
1993-07-12$1.73$1.82737——
1993-07-09$1.73$1.8214,745——
1993-07-08$1.73$1.8217,694——
1993-07-07$1.64$1.732,212——
1993-07-06$1.63$1.720——
1993-07-02$1.63$1.72737——
1993-07-01$1.63$1.7256,767——
1993-06-30$1.59$1.685,161——
1993-06-29$1.61$1.708,110——
1993-06-28$1.58$1.660——
1993-06-25$1.58$1.668,847——
1993-06-24$1.54$1.630——
1993-06-23$1.56$1.631,474——
1993-06-22$1.56$1.636,635——
1993-06-21$1.56$1.632,949——
1993-06-18$1.59$1.674,423——
1993-06-17$1.56$1.631,474——
1993-06-16$1.56$1.6320,643——
1993-06-15$1.53$1.60737——
1993-06-14$1.54$1.610——
1993-06-11$1.54$1.610——
1993-06-10$1.54$1.612,212——
1993-06-09$1.56$1.6313,270——
1993-06-08$1.54$1.614,423——
1993-06-07$1.54$1.611,474——
1993-06-04$1.54$1.618,847——
1993-06-03$1.53$1.6015,482——
1993-06-02$1.54$1.613,686——
1993-06-01$1.54$1.6113,270——
1993-05-28$1.51$1.580——
1993-05-27$1.51$1.580——
1993-05-26$1.51$1.585,898——
1993-05-25$1.53$1.60737——
1993-05-24$1.51$1.5812,533——
1993-05-21$1.51$1.58737——
1993-05-20$1.53$1.6036,862——
1993-05-19$1.53$1.600——
1993-05-18$1.53$1.608,110——
1993-05-17$1.53$1.600——
1993-05-14$1.53$1.601,474——
1993-05-13$1.53$1.606,635——
1993-05-12$1.58$1.653,686——
1993-05-11$1.54$1.613,686——
1993-05-10$1.54$1.61737——
1993-05-07$1.56$1.633,686——
1993-05-06$1.56$1.6311,058——
1993-05-05$1.59$1.67737——
1993-05-04$1.58$1.658,110——
1993-05-03$1.59$1.6768,563——
1993-04-30$1.59$1.6719,168——
1993-04-29$1.61$1.691,474——
1993-04-28$1.58$1.6556,767——
1993-04-27$1.51$1.5812,533——
1993-04-26$1.58$1.6520,643——
1993-04-23$1.49$1.5625,803——
1993-04-22$1.63$1.70737——
1993-04-21$1.63$1.70737——
1993-04-20$1.63$1.70737——
1993-04-19$1.61$1.695,161——
1993-04-16$1.64$1.729,584——
1993-04-15$1.64$1.72737——
1993-04-14$1.61$1.6928,015——
1993-04-13$1.61$1.690——
1993-04-12$1.61$1.69737——
1993-04-08$1.59$1.670——
1993-04-07$1.59$1.672,212——
1993-04-06$1.63$1.7017,694——
1993-04-05$1.64$1.7221,380——
1993-04-02$1.70$1.779,584——
1993-04-01$1.71$1.790——
1993-03-31$1.71$1.790——
1993-03-30$1.71$1.7913,270——
1993-03-29$1.76$1.8514,745——
1993-03-26$1.75$1.8238,336——
1993-03-25$1.71$1.788,847——
1993-03-24$1.76$1.835,898——
1993-03-23$1.78$1.853,686——
1993-03-22$1.80$1.8714,007——
1993-03-19$1.81$1.8951,606——
1993-03-18$1.83$1.9025,066——
1993-03-17$1.73$1.8032,438——
1993-03-16$1.66$1.73737——
1993-03-15$1.63$1.6917,694——
1993-03-12$1.59$1.667,372——
1993-03-11$1.61$1.686,635——
1993-03-10$1.58$1.646,635——
1993-03-09$1.54$1.6028,015——
1993-03-08$1.51$1.573,686——
1993-03-05$1.53$1.592,949——
1993-03-04$1.54$1.602,949——
1993-03-03$1.56$1.621,474——
1993-03-02$1.53$1.5912,533——
1993-03-01$1.54$1.607,372——
1993-02-26$1.51$1.572,949——
1993-02-25$1.49$1.550——
1993-02-24$1.49$1.5542,022——
1993-02-23$1.46$1.5240,548——
1993-02-22$1.48$1.5323,591——
1993-02-19$1.48$1.5327,278——
1993-02-18$1.46$1.523,686——
1993-02-17$1.49$1.5598,789——
1993-02-16$1.51$1.570——
1993-02-12$1.51$1.5724,329——
1993-02-11$1.46$1.5223,591——
1993-02-10$1.39$1.4542,760——
1993-02-09$1.39$1.4512,533——
1993-02-08$1.39$1.456,635——
1993-02-05$1.39$1.458,847——
1993-02-04$1.39$1.4517,694——
1993-02-03$1.41$1.467,372——
1993-02-02$1.42$1.4819,168——
1993-02-01$1.46$1.520——
1993-01-29$1.46$1.5240,548——
1993-01-28$1.49$1.550——
1993-01-27$1.49$1.5530,227——
1993-01-26$1.49$1.5530,227——
1993-01-25$1.49$1.55107,636——
1993-01-22$1.51$1.5720,643——
1993-01-21$1.56$1.628,110——
1993-01-20$1.59$1.6671,512——
1993-01-19$1.61$1.6840,548——
1993-01-18$1.42$1.482,212——
1993-01-15$1.42$1.4822,117——
1993-01-14$1.41$1.4614,007——
1993-01-13$1.32$1.381,474——
1993-01-12$1.31$1.367,372——
1993-01-11$1.27$1.3228,015——
1993-01-08$1.32$1.382,949——
1993-01-07$1.32$1.380——
1993-01-06$1.32$1.387,372——
1993-01-05$1.29$1.34113,534——
1993-01-04$1.31$1.363,686——