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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.17$2.373,686——
1994-12-29$2.17$2.3718,431——
1994-12-28$2.09$2.284,423——
1994-12-27$2.07$2.2614,007——
1994-12-23$2.03$2.2220,643——
1994-12-22$2.00$2.195,161——
1994-12-21$2.00$2.1911,058——
1994-12-20$1.97$2.15737——
1994-12-19$1.97$2.1511,796——
1994-12-16$1.98$2.178,110——
1994-12-15$1.95$2.1311,796——
1994-12-14$1.90$2.080——
1994-12-13$1.90$2.080——
1994-12-12$1.90$2.080——
1994-12-09$1.90$2.08737——
1994-12-08$1.90$2.080——
1994-12-07$1.90$2.083,686——
1994-12-06$1.92$2.0915,482——
1994-12-05$1.88$2.061,474——
1994-12-02$1.90$2.080——
1994-12-01$1.90$2.0812,533——
1994-11-30$1.92$2.099,584——
1994-11-29$1.90$2.0816,956——
1994-11-28$1.85$2.0233,175——
1994-11-25$1.85$2.020——
1994-11-23$1.85$2.022,212——
1994-11-22$1.83$2.0019,168——
1994-11-21$1.83$2.00737——
1994-11-18$1.83$2.0011,796——
1994-11-17$1.84$2.010——
1994-11-16$1.84$2.0126,540——
1994-11-15$1.83$2.002,212——
1994-11-14$1.85$2.028,847——
1994-11-11$1.88$2.060——
1994-11-10$1.88$2.061,474——
1994-11-09$1.90$2.080——
1994-11-08$1.90$2.080——
1994-11-07$1.90$2.087,372——
1994-11-04$1.90$2.0814,745——
1994-11-03$1.90$2.082,949——
1994-11-02$1.88$2.060——
1994-11-01$1.88$2.060——
1994-10-31$1.88$2.0616,956——
1994-10-28$1.90$2.080——
1994-10-27$1.90$2.082,212——
1994-10-26$1.90$2.080——
1994-10-25$1.90$2.083,686——
1994-10-24$1.93$2.110——
1994-10-21$1.93$2.1111,058——
1994-10-20$1.93$2.114,423——
1994-10-19$1.93$2.1111,796——
1994-10-18$1.90$2.082,212——
1994-10-17$1.92$2.090——
1994-10-14$1.92$2.095,161——
1994-10-13$1.90$2.088,110——
1994-10-12$1.95$2.13737——
1994-10-11$1.93$2.110——
1994-10-10$1.93$2.115,161——
1994-10-07$1.95$2.132,949——
1994-10-06$1.92$2.092,949——
1994-10-05$1.95$2.131,474——
1994-10-04$1.95$2.134,423——
1994-10-03$1.93$2.110——
1994-09-30$1.93$2.1122,117——
1994-09-29$1.93$2.110——
1994-09-28$1.95$2.120——
1994-09-27$1.95$2.1216,956——
1994-09-26$1.93$2.100——
1994-09-23$1.93$2.107,372——
1994-09-22$1.93$2.101,474——
1994-09-21$1.92$2.085,898——
1994-09-20$1.97$2.147,372——
1994-09-19$1.97$2.144,423——
1994-09-16$2.00$2.1710,321——
1994-09-15$1.98$2.1619,168——
1994-09-14$2.00$2.170——
1994-09-13$2.00$2.170——
1994-09-12$2.00$2.170——
1994-09-09$2.00$2.173,686——
1994-09-08$2.03$2.210——
1994-09-07$2.03$2.21737——
1994-09-06$2.02$2.1913,270——
1994-09-02$2.05$2.230——
1994-09-01$2.05$2.234,423——
1994-08-31$2.05$2.232,949——
1994-08-30$2.07$2.259,584——
1994-08-29$2.07$2.2511,796——
1994-08-26$2.09$2.270——
1994-08-25$2.09$2.272,212——
1994-08-24$2.07$2.2522,117——
1994-08-23$2.03$2.216,635——
1994-08-22$2.05$2.23737——
1994-08-19$2.07$2.258,847——
1994-08-18$2.09$2.275,898——
1994-08-17$2.10$2.290——
1994-08-16$2.10$2.2913,270——
1994-08-15$2.07$2.257,372——
1994-08-12$2.09$2.270——
1994-08-11$2.09$2.270——
1994-08-10$2.09$2.271,474——
1994-08-09$2.07$2.250——
1994-08-08$2.07$2.2513,270——
1994-08-05$2.07$2.252,212——
1994-08-04$2.07$2.2522,854——
1994-08-03$2.07$2.252,949——
1994-08-02$2.07$2.255,898——
1994-08-01$2.07$2.2527,278——
1994-07-29$2.03$2.2134,650——
1994-07-28$2.14$2.320——
1994-07-27$2.14$2.3221,380——
1994-07-26$2.17$2.3617,694——
1994-07-25$2.17$2.3630,964——
1994-07-22$2.14$2.3222,854——
1994-07-21$2.07$2.252,212——
1994-07-20$2.09$2.271,474——
1994-07-19$2.07$2.2517,694——
1994-07-18$2.03$2.212,949——
1994-07-15$2.03$2.213,686——
1994-07-14$2.00$2.173,686——
1994-07-13$1.98$2.168,110——
1994-07-12$1.97$2.144,423——
1994-07-11$1.98$2.164,423——
1994-07-08$1.97$2.143,686——
1994-07-07$1.95$2.120——
1994-07-06$1.95$2.12737——
1994-07-05$1.95$2.121,474——
1994-07-01$1.97$2.145,898——
1994-06-30$1.97$2.14119,432——
1994-06-29$1.76$1.9216,956——
1994-06-28$1.76$1.925,161——
1994-06-27$1.78$1.9314,745——
1994-06-24$1.85$2.010——
1994-06-23$1.85$2.0126,540——
1994-06-22$1.80$1.9419,168——
1994-06-21$1.75$1.8928,015——
1994-06-20$1.75$1.8919,168——
1994-06-17$1.71$1.857,372——
1994-06-16$1.76$1.902,212——
1994-06-15$1.75$1.890——
1994-06-14$1.75$1.895,161——
1994-06-13$1.75$1.890——
1994-06-10$1.75$1.890——
1994-06-09$1.75$1.890——
1994-06-08$1.75$1.890——
1994-06-07$1.75$1.896,635——
1994-06-06$1.73$1.870——
1994-06-03$1.73$1.874,423——
1994-06-02$1.75$1.89737——
1994-06-01$1.75$1.893,686——
1994-05-31$1.75$1.892,949——
1994-05-27$1.73$1.879,584——
1994-05-26$1.75$1.89737——
1994-05-25$1.76$1.900——
1994-05-24$1.76$1.9011,058——
1994-05-23$1.76$1.90737——
1994-05-20$1.76$1.907,372——
1994-05-19$1.76$1.9027,278——
1994-05-18$1.73$1.871,474——
1994-05-17$1.70$1.830——
1994-05-16$1.70$1.830——
1994-05-13$1.70$1.830——
1994-05-12$1.70$1.832,212——
1994-05-11$1.70$1.835,898——
1994-05-10$1.73$1.8723,591——
1994-05-09$1.76$1.908,847——
1994-05-06$1.73$1.870——
1994-05-05$1.73$1.870——
1994-05-04$1.73$1.870——
1994-05-03$1.73$1.878,110——
1994-05-02$1.75$1.897,372——
1994-04-29$1.71$1.8514,745——
1994-04-28$1.75$1.8911,796——
1994-04-26$1.75$1.895,161——
1994-04-25$1.71$1.859,584——
1994-04-22$1.75$1.893,686——
1994-04-21$1.71$1.8522,854——
1994-04-20$1.70$1.839,584——
1994-04-19$1.64$1.785,161——
1994-04-18$1.66$1.802,212——
1994-04-15$1.64$1.7811,796——
1994-04-14$1.64$1.784,423——
1994-04-13$1.64$1.782,949——
1994-04-12$1.63$1.76737——
1994-04-11$1.64$1.780——
1994-04-08$1.64$1.782,212——
1994-04-07$1.64$1.788,847——
1994-04-06$1.64$1.784,423——
1994-04-05$1.59$1.720——
1994-04-04$1.59$1.72737——
1994-03-31$1.61$1.745,161——
1994-03-30$1.64$1.782,949——
1994-03-29$1.63$1.76737——
1994-03-28$1.63$1.760——
1994-03-25$1.63$1.76737——
1994-03-24$1.64$1.787,372——
1994-03-23$1.63$1.75737——
1994-03-22$1.63$1.753,686——
1994-03-21$1.61$1.73737——
1994-03-18$1.59$1.710——
1994-03-17$1.59$1.712,212——
1994-03-16$1.61$1.730——
1994-03-15$1.61$1.73737——
1994-03-14$1.61$1.7337,599——
1994-03-11$1.59$1.710——
1994-03-10$1.59$1.710——
1994-03-09$1.59$1.7113,270——
1994-03-08$1.56$1.679,584——
1994-03-07$1.61$1.7319,168——
1994-03-04$1.59$1.7111,796——
1994-03-03$1.58$1.699,584——
1994-03-02$1.54$1.665,161——
1994-03-01$1.56$1.672,212——
1994-02-28$1.58$1.6919,168——
1994-02-25$1.58$1.696,635——
1994-02-24$1.59$1.714,423——
1994-02-23$1.56$1.6726,540——
1994-02-22$1.63$1.751,474——
1994-02-18$1.61$1.735,898——
1994-02-17$1.61$1.7311,796——
1994-02-16$1.64$1.761,474——
1994-02-15$1.63$1.7529,489——
1994-02-14$1.63$1.7516,219——
1994-02-11$1.63$1.752,212——
1994-02-10$1.63$1.75211,586——
1994-02-09$1.70$1.8233,175——
1994-02-08$1.70$1.820——
1994-02-07$1.70$1.8210,321——
1994-02-04$1.75$1.875,161——
1994-02-03$1.80$1.9314,007——
1994-02-02$1.76$1.890——
1994-02-01$1.76$1.892,949——
1994-01-31$1.76$1.896,635——
1994-01-28$1.76$1.890——
1994-01-27$1.76$1.8981,833——
1994-01-26$1.73$1.86737——
1994-01-25$1.73$1.86737——
1994-01-24$1.73$1.866,635——
1994-01-21$1.71$1.8411,796——
1994-01-20$1.70$1.821,474——
1994-01-19$1.70$1.8216,956——
1994-01-18$1.66$1.780——
1994-01-17$1.66$1.78737——
1994-01-14$1.66$1.7816,956——
1994-01-13$1.70$1.820——
1994-01-12$1.70$1.820——
1994-01-11$1.70$1.820——
1994-01-10$1.70$1.823,686——
1994-01-07$1.70$1.820——
1994-01-06$1.70$1.820——
1994-01-05$1.70$1.820——
1994-01-04$1.70$1.82737——
1994-01-03$1.71$1.842,212——