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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$10.40$18.55398,000——
2012-12-28$10.34$18.44283,100——
2012-12-27$10.39$18.53595,000——
2012-12-26$10.40$18.55321,800——
2012-12-24$10.44$18.62182,700——
2012-12-21$10.53$18.782,190,400——
2012-12-20$10.45$18.64652,000——
2012-12-19$10.26$18.30616,900——
2012-12-18$10.20$18.191,445,000——
2012-12-17$9.98$17.80505,900——
2012-12-14$9.85$17.57350,700——
2012-12-13$9.94$17.73234,200——
2012-12-12$10.02$17.87336,600——
2012-12-11$10.20$18.19561,300——
2012-12-10$10.13$18.07245,600——
2012-12-07$10.10$18.02211,500——
2012-12-06$10.08$17.98223,300——
2012-12-05$10.06$17.94219,600——
2012-12-04$10.12$18.05429,400——
2012-12-03$10.06$17.94333,100——
2012-11-30$10.16$17.97504,800——
2012-11-29$10.14$17.94245,500——
2012-11-28$10.11$17.88466,200——
2012-11-27$9.99$17.67525,200——
2012-11-26$10.23$18.09253,300——
2012-11-23$10.23$18.09148,300——
2012-11-21$9.94$17.58282,000——
2012-11-20$9.99$17.67412,500——
2012-11-19$9.85$17.42446,400——
2012-11-16$9.66$17.09434,600——
2012-11-15$9.61$17.00562,200——
2012-11-14$9.61$17.00558,700——
2012-11-13$9.94$17.58333,900——
2012-11-12$10.23$18.09456,900——
2012-11-09$10.21$18.06564,400——
2012-11-08$10.12$17.90434,400——
2012-11-07$10.34$18.29581,600——
2012-11-06$10.86$19.21478,100——
2012-11-05$10.98$19.42575,800——
2012-11-02$10.94$19.35545,400——
2012-11-01$11.02$19.49472,200——
2012-10-31$10.82$19.14717,800——
2012-10-26$10.85$19.19408,300——
2012-10-25$10.99$19.44611,500——
2012-10-24$10.98$19.42370,300——
2012-10-23$11.02$19.49754,500——
2012-10-22$11.18$19.77442,100——
2012-10-19$11.19$19.79725,600——
2012-10-18$11.32$20.02887,100——
2012-10-17$11.60$20.521,270,400——
2012-10-16$11.57$20.46875,900——
2012-10-15$11.76$20.80740,800——
2012-10-12$11.75$20.78718,300——
2012-10-11$11.94$21.12404,900——
2012-10-10$11.84$20.94383,500——
2012-10-09$11.79$20.85250,500——
2012-10-08$11.87$21.00403,600——
2012-10-05$12.02$21.26307,900——
2012-10-04$11.99$21.21354,700——
2012-10-03$11.85$20.96323,900——
2012-10-02$11.73$20.75677,800——
2012-10-01$11.88$21.01383,700——
2012-09-28$11.94$20.97403,100——
2012-09-27$12.08$21.21425,900——
2012-09-26$12.04$21.14386,900——
2012-09-25$12.08$21.21479,800——
2012-09-24$12.29$21.58564,800——
2012-09-21$12.10$21.253,094,400——
2012-09-20$12.25$21.51369,700——
2012-09-19$12.36$21.71386,700——
2012-09-18$12.42$21.81417,100——
2012-09-17$12.42$21.81571,800——
2012-09-14$12.74$22.37668,600——
2012-09-13$12.60$22.13567,000——
2012-09-12$12.42$21.81274,800——
2012-09-11$12.35$21.69215,000——
2012-09-10$12.27$21.55300,700——
2012-09-07$12.39$21.76360,200——
2012-09-06$12.21$21.44456,000——
2012-09-05$11.98$21.04646,600——
2012-09-04$12.04$21.14481,900——
2012-08-31$11.95$20.99840,700——
2012-08-30$11.96$21.00289,200——
2012-08-29$12.02$21.11433,300——
2012-08-28$11.99$21.06359,600——
2012-08-27$11.93$20.95134,700——
2012-08-24$11.88$20.86141,300——
2012-08-23$11.82$20.76251,500——
2012-08-22$12.00$21.07203,400——
2012-08-21$12.13$21.30317,700——
2012-08-20$12.14$21.32260,200——
2012-08-17$12.10$21.25328,100——
2012-08-16$11.98$21.04248,200——
2012-08-15$11.96$21.00211,600——
2012-08-14$11.91$20.92582,500——
2012-08-13$11.78$20.69174,300——
2012-08-10$11.76$20.65235,500——
2012-08-09$11.80$20.72315,300——
2012-08-08$11.91$20.92350,400——
2012-08-07$11.88$20.86417,500——
2012-08-06$11.76$20.65796,000——
2012-08-03$11.74$20.62542,100——
2012-08-02$11.47$20.14488,500——
2012-08-01$11.60$20.37556,400——
2012-07-31$11.80$20.72547,100——
2012-07-30$11.83$20.78499,100——
2012-07-27$11.89$20.88490,600——
2012-07-26$11.71$20.56496,000——
2012-07-25$11.49$20.18388,200——
2012-07-24$11.54$20.27435,700——
2012-07-23$11.52$20.23538,300——
2012-07-20$11.64$20.44633,500——
2012-07-19$11.58$20.34455,200——
2012-07-18$11.75$20.64307,200——
2012-07-17$11.76$20.65454,800——
2012-07-16$11.68$20.51329,600——
2012-07-13$11.75$20.64332,900——
2012-07-12$11.54$20.27462,200——
2012-07-11$11.64$20.44282,600——
2012-07-10$11.52$20.23268,800——
2012-07-09$11.58$20.34274,500——
2012-07-06$11.65$20.46237,900——
2012-07-05$11.75$20.64379,300——
2012-07-03$11.80$20.72229,000——
2012-07-02$11.70$20.55623,100——
2012-06-29$11.65$20.31509,900——
2012-06-28$11.40$19.87390,900——
2012-06-27$11.29$19.68513,900——
2012-06-26$10.95$19.09398,900——
2012-06-25$10.87$18.95296,400——
2012-06-22$11.04$19.25448,300——
2012-06-21$10.81$18.85359,400——
2012-06-20$11.10$19.35375,800——
2012-06-19$11.08$19.32327,700——
2012-06-18$10.89$18.99291,800——
2012-06-15$10.93$19.061,263,000——
2012-06-14$10.79$18.81333,700——
2012-06-13$10.61$18.50418,900——
2012-06-12$10.66$18.58233,500——
2012-06-11$10.53$18.36487,100——
2012-06-08$10.71$18.67261,400——
2012-06-07$10.54$18.38374,800——
2012-06-06$10.48$18.27346,600——
2012-06-05$10.24$17.85574,200——
2012-06-04$10.23$17.83540,500——
2012-06-01$10.37$18.08738,000——
2012-05-31$10.89$18.99445,100——
2012-05-30$10.85$18.92334,000——
2012-05-29$11.06$19.28299,300——
2012-05-25$10.95$19.09250,900——
2012-05-24$10.98$19.14268,000——
2012-05-23$10.88$18.97342,000——
2012-05-22$10.74$18.72502,000——
2012-05-21$10.78$18.79517,100——
2012-05-18$10.73$18.71453,000——
2012-05-17$10.81$18.85637,000——
2012-05-16$11.07$19.30365,100——
2012-05-15$11.14$19.42286,000——
2012-05-14$11.21$19.54332,700——
2012-05-11$11.43$19.93419,100——
2012-05-10$11.52$20.08422,000——
2012-05-09$11.33$19.75545,100——
2012-05-08$11.47$20.00543,100——
2012-05-07$11.44$19.94931,700——
2012-05-04$11.21$19.54668,600——
2012-05-03$11.47$20.00536,800——
2012-05-02$11.55$20.14674,900——
2012-05-01$11.54$20.12873,300——
2012-04-30$11.57$20.17503,300——
2012-04-27$11.87$20.69472,600——
2012-04-26$11.81$20.59399,700——
2012-04-25$11.82$20.61630,300——
2012-04-24$11.66$20.33692,500——
2012-04-23$11.46$19.98957,300——
2012-04-20$11.55$20.14717,100——
2012-04-19$11.36$19.80824,100——
2012-04-18$11.36$19.80687,700——
2012-04-17$11.59$20.21586,800——
2012-04-16$11.30$19.701,238,600——
2012-04-13$11.19$19.51681,500——
2012-04-12$11.59$20.21543,800——
2012-04-11$11.45$19.96639,000——
2012-04-10$11.22$19.561,200,200——
2012-04-09$11.28$19.67725,000——
2012-04-05$11.43$19.93635,400——
2012-04-04$11.51$20.07547,800——
2012-04-03$11.75$20.48765,800——
2012-04-02$11.80$20.57756,800——
2012-03-30$11.74$20.32833,900——
2012-03-29$11.78$20.39744,600——
2012-03-28$11.76$20.35843,600——
2012-03-27$11.69$20.231,412,300——
2012-03-26$11.85$20.5111,390,700——
2012-03-23$11.59$20.06874,200——
2012-03-22$11.49$19.891,442,000——
2012-03-21$11.82$20.462,869,900——
2012-03-20$11.33$19.61565,800——
2012-03-19$11.54$19.97585,200——
2012-03-16$11.41$19.75928,600——
2012-03-15$11.36$19.66482,800——
2012-03-14$11.12$19.25407,100——
2012-03-13$11.15$19.30526,000——
2012-03-12$10.83$18.74415,400——
2012-03-09$10.75$18.61679,900——
2012-03-08$10.64$18.42325,300——
2012-03-07$10.52$18.21475,700——
2012-03-06$10.29$17.81947,300——
2012-03-05$10.72$18.55753,900——
2012-03-02$10.64$18.42826,200——
2012-03-01$10.85$18.78519,900——
2012-02-29$10.77$18.64593,400——
2012-02-28$10.87$18.81847,900——
2012-02-27$10.99$19.02489,400——
2012-02-24$11.08$19.18176,100——
2012-02-23$11.20$19.38332,900——
2012-02-22$10.96$18.97416,400——
2012-02-21$11.30$19.56405,900——
2012-02-17$11.30$19.56370,200——
2012-02-16$11.36$19.66424,000——
2012-02-15$11.03$19.09404,900——
2012-02-14$11.05$19.12386,100——
2012-02-13$11.09$19.19490,300——
2012-02-10$10.77$18.64337,400——
2012-02-09$11.05$19.12447,100——
2012-02-08$11.04$19.11390,900——
2012-02-07$11.04$19.11325,400——
2012-02-06$11.05$19.12319,100——
2012-02-03$11.15$19.30570,600——
2012-02-02$10.87$18.81423,600——
2012-02-01$10.84$18.76787,700——
2012-01-31$10.53$18.22284,800——
2012-01-30$10.49$18.16424,800——
2012-01-27$10.51$18.19458,200——
2012-01-26$10.48$18.14871,600——
2012-01-25$10.92$18.90529,400——
2012-01-24$10.88$18.83862,600——
2012-01-23$10.94$18.93791,700——
2012-01-20$10.97$18.99889,400——
2012-01-19$10.66$18.452,587,100——
2012-01-18$11.21$19.401,252,500——
2012-01-17$10.88$18.831,205,000——
2012-01-13$10.63$18.40867,400——
2012-01-12$10.63$18.40369,500——
2012-01-11$10.58$18.31322,600——
2012-01-10$10.60$18.351,267,500——
2012-01-09$10.48$18.14719,800——
2012-01-06$10.26$17.76395,000——
2012-01-05$10.33$17.88702,200——
2012-01-04$10.26$17.76532,800——
2012-01-03$10.30$17.68695,700——