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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.58$46.30589,300——
2019-12-30$21.57$46.28332,200——
2019-12-27$21.53$46.20743,700——
2019-12-26$21.75$46.67273,400——
2019-12-24$21.71$46.58295,000——
2019-12-23$21.73$46.63488,900——
2019-12-20$21.86$46.911,829,100——
2019-12-19$22.00$47.21631,600——
2019-12-18$22.07$47.36466,100——
2019-12-17$22.06$47.33952,900——
2019-12-16$21.85$46.88489,300——
2019-12-13$21.60$46.35911,000——
2019-12-12$21.85$46.88653,100——
2019-12-11$21.48$46.09784,200——
2019-12-10$21.44$46.00382,000——
2019-12-09$21.36$45.83715,200——
2019-12-06$21.36$45.83629,200——
2019-12-05$21.13$45.34462,500——
2019-12-04$21.04$45.15618,500——
2019-12-03$20.86$44.76343,100——
2019-12-02$21.19$45.47526,200——
2019-11-29$21.36$45.83264,400——
2019-11-27$21.45$46.03509,100——
2019-11-26$21.40$45.92810,700——
2019-11-25$21.37$45.85534,500——
2019-11-22$21.17$45.42210,500——
2019-11-21$21.12$45.32292,500——
2019-11-20$21.13$45.34500,600——
2019-11-19$21.24$45.58358,000——
2019-11-18$21.21$45.51255,200——
2019-11-15$21.33$45.77419,000——
2019-11-14$21.40$45.92387,500——
2019-11-13$21.34$45.79315,700——
2019-11-12$21.45$46.03289,700——
2019-11-11$21.45$46.03284,500——
2019-11-08$21.50$46.13417,900——
2019-11-07$21.50$46.13630,700——
2019-11-06$21.33$45.77389,100——
2019-11-05$21.48$46.09583,400——
2019-11-04$21.47$46.07383,600——
2019-11-01$21.18$45.45620,800——
2019-10-31$20.78$44.59524,500——
2019-10-30$21.11$45.30480,600——
2019-10-29$21.34$45.79530,600——
2019-10-28$21.17$45.42744,600——
2019-10-25$20.96$44.97614,900——
2019-10-24$20.42$43.821,124,400——
2019-10-23$21.35$45.81398,900——
2019-10-22$21.42$45.96576,000——
2019-10-21$21.24$45.58392,000——
2019-10-18$20.96$44.97399,600——
2019-10-17$20.90$44.85493,300——
2019-10-16$20.68$44.37340,000——
2019-10-15$20.63$44.27359,000——
2019-10-14$20.33$43.62567,400——
2019-10-11$20.36$43.69575,200——
2019-10-10$20.14$43.21451,200——
2019-10-09$20.08$43.09496,200——
2019-10-08$20.03$42.98433,600——
2019-10-07$20.45$43.88542,800——
2019-10-04$20.32$43.60467,300——
2019-10-03$20.15$43.24568,600——
2019-10-02$20.15$43.24633,500——
2019-10-01$20.40$43.77824,600——
2019-09-30$20.87$44.391,116,500——
2019-09-27$20.92$44.50438,300——
2019-09-26$20.87$44.39453,700——
2019-09-25$21.34$45.39687,100——
2019-09-24$21.10$44.88748,300——
2019-09-23$21.49$45.71660,100——
2019-09-20$21.67$46.106,634,800——
2019-09-19$21.63$46.01804,500——
2019-09-18$21.83$46.44895,000——
2019-09-17$21.62$45.991,007,700——
2019-09-16$21.56$45.861,023,100——
2019-09-13$21.50$45.741,598,100——
2019-09-12$21.37$45.461,226,200——
2019-09-11$21.35$45.421,353,300——
2019-09-10$21.34$45.391,132,500——
2019-09-09$21.40$45.521,625,000——
2019-09-06$20.30$43.18387,600——
2019-09-05$20.44$43.48773,100——
2019-09-04$20.10$42.76591,500——
2019-09-03$20.12$42.80532,100——
2019-08-30$20.57$43.76374,600——
2019-08-29$20.55$43.71426,700——
2019-08-28$20.27$43.12805,000——
2019-08-27$20.07$42.69635,800——
2019-08-26$20.59$43.80478,200——
2019-08-23$20.19$42.95724,800——
2019-08-22$20.76$44.16497,300——
2019-08-21$20.63$43.88392,200——
2019-08-20$20.65$43.93417,600——
2019-08-19$20.86$44.37447,300——
2019-08-16$20.75$44.14492,000——
2019-08-15$20.20$42.97401,200——
2019-08-14$20.37$43.33606,700——
2019-08-13$20.85$44.35430,300——
2019-08-12$20.61$43.84537,300——
2019-08-09$20.83$44.31480,500——
2019-08-08$20.79$44.22367,200——
2019-08-07$20.39$43.37499,400——
2019-08-06$20.64$43.91549,400——
2019-08-05$20.58$43.78656,800——
2019-08-02$21.04$44.76466,900——
2019-08-01$21.36$45.441,012,500——
2019-07-31$22.01$46.821,015,400——
2019-07-30$22.00$46.80708,300——
2019-07-29$21.80$46.371,085,200——
2019-07-26$21.64$46.031,064,200——
2019-07-25$21.44$45.611,060,100——
2019-07-24$20.94$44.54644,300——
2019-07-23$20.53$43.67510,800——
2019-07-22$20.33$43.25475,700——
2019-07-19$20.37$43.331,367,800——
2019-07-18$20.80$44.25345,500——
2019-07-17$20.64$43.91554,200——
2019-07-16$20.78$44.20349,100——
2019-07-15$20.65$43.93564,100——
2019-07-12$21.04$44.76461,400——
2019-07-11$20.84$44.33642,600——
2019-07-10$20.67$43.97511,300——
2019-07-09$20.75$44.14599,600——
2019-07-08$20.83$44.31401,800——
2019-07-05$21.11$44.91235,300——
2019-07-03$20.95$44.57242,700——
2019-07-02$20.87$44.39853,100——
2019-07-01$21.12$44.54946,800——
2019-06-28$21.03$44.354,285,100——
2019-06-27$21.23$44.78614,600——
2019-06-26$20.99$44.27553,800——
2019-06-25$20.91$44.10545,800——
2019-06-24$21.00$44.29478,900——
2019-06-21$21.31$44.941,020,700——
2019-06-20$21.51$45.37493,300——
2019-06-19$21.27$44.86379,800——
2019-06-18$21.44$45.22279,800——
2019-06-17$20.94$44.16457,500——
2019-06-14$21.24$44.80331,500——
2019-06-13$21.32$44.97334,600——
2019-06-12$21.21$44.73304,200——
2019-06-11$21.37$45.07402,300——
2019-06-10$21.29$44.90374,600——
2019-06-07$21.08$44.46299,500——
2019-06-06$21.16$44.63313,500——
2019-06-05$21.20$44.71362,800——
2019-06-04$21.20$44.71320,600——
2019-06-03$20.56$43.36502,600——
2019-05-31$20.55$43.34452,600——
2019-05-30$20.81$43.89286,800——
2019-05-29$21.06$44.42496,300——
2019-05-28$20.81$43.89358,100——
2019-05-24$21.11$44.52184,600——
2019-05-23$20.85$43.97358,100——
2019-05-22$21.26$44.84191,100——
2019-05-21$21.53$45.41464,100——
2019-05-20$21.37$45.07263,600——
2019-05-17$21.27$44.86463,000——
2019-05-16$21.34$45.01613,900——
2019-05-15$21.00$44.29502,800——
2019-05-14$21.25$44.82472,200——
2019-05-13$20.74$43.74501,600——
2019-05-10$21.41$45.16466,400——
2019-05-09$21.38$45.09332,900——
2019-05-08$21.36$45.05376,000——
2019-05-07$21.71$45.79272,400——
2019-05-06$22.03$46.46433,200——
2019-05-03$22.19$46.80865,300——
2019-05-02$21.70$45.77435,400——
2019-05-01$21.45$45.241,145,000——
2019-04-30$21.70$45.77523,400——
2019-04-29$21.78$45.94509,100——
2019-04-26$21.61$45.58334,200——
2019-04-25$21.61$45.58471,300——
2019-04-24$21.41$45.16416,600——
2019-04-23$21.47$45.28739,200——
2019-04-22$21.02$44.33331,700——
2019-04-18$21.40$45.13275,300——
2019-04-17$21.87$46.13278,300——
2019-04-16$21.86$46.10283,300——
2019-04-15$21.40$45.13175,200——
2019-04-12$21.78$45.94309,100——
2019-04-11$21.35$45.03281,900——
2019-04-10$21.40$45.13460,100——
2019-04-09$21.07$44.44357,700——
2019-04-08$21.46$45.26232,600——
2019-04-05$21.57$45.49313,400——
2019-04-04$21.42$45.18271,200——
2019-04-03$21.21$44.73218,500——
2019-04-02$21.21$44.73322,800——
2019-04-01$21.57$45.11350,100——
2019-03-29$21.05$44.03509,700——
2019-03-28$21.24$44.42389,000——
2019-03-27$21.06$44.05392,800——
2019-03-26$21.08$44.09431,600——
2019-03-25$20.50$42.88475,000——
2019-03-22$20.22$42.29669,700——
2019-03-21$21.20$44.34513,200——
2019-03-20$21.11$44.15378,000——
2019-03-19$21.66$45.30293,400——
2019-03-18$22.17$46.37373,600——
2019-03-15$21.78$45.551,446,100——
2019-03-14$21.80$45.59253,600——
2019-03-13$21.78$45.55548,900——
2019-03-12$21.53$45.03249,000——
2019-03-11$21.71$45.41583,400——
2019-03-08$21.44$44.84644,600——
2019-03-07$21.42$44.80359,100——
2019-03-06$21.98$45.97426,300——
2019-03-05$22.70$47.48257,900——
2019-03-04$22.70$47.48346,800——
2019-03-01$22.82$47.73241,300——
2019-02-28$22.79$47.66236,100——
2019-02-27$22.77$47.62225,800——
2019-02-26$22.53$47.12181,000——
2019-02-25$22.86$47.81562,700——
2019-02-22$22.92$47.94350,300——
2019-02-21$22.88$47.85321,000——
2019-02-20$23.12$48.36627,000——
2019-02-19$22.80$47.69678,300——
2019-02-15$22.60$47.27558,500——
2019-02-14$22.29$46.62565,100——
2019-02-13$22.55$47.16282,200——
2019-02-12$22.49$47.04318,000——
2019-02-11$22.34$46.72277,500——
2019-02-08$22.17$46.37387,400——
2019-02-07$22.48$47.02391,600——
2019-02-06$22.30$46.64225,400——
2019-02-05$22.17$46.37281,600——
2019-02-04$22.29$46.62333,700——
2019-02-01$21.88$45.76379,400——
2019-01-31$21.91$45.82505,900——
2019-01-30$21.95$45.911,244,900——
2019-01-29$22.21$46.451,282,500——
2019-01-28$22.27$46.58473,100——
2019-01-25$22.09$46.20389,100——
2019-01-24$21.91$45.82592,900——
2019-01-23$22.09$46.20311,200——
2019-01-22$22.12$46.26407,200——
2019-01-18$22.50$47.06557,200——
2019-01-17$22.25$46.54454,000——
2019-01-16$22.06$46.14694,900——
2019-01-15$21.74$45.47414,400——
2019-01-14$21.70$45.39336,800——
2019-01-11$21.78$45.55410,100——
2019-01-10$21.81$45.62249,500——
2019-01-09$21.83$45.66297,600——
2019-01-08$21.77$45.53957,800——
2019-01-07$21.05$44.03343,000——
2019-01-04$21.03$43.98470,500——
2019-01-03$20.49$42.85531,400——
2019-01-02$20.52$42.62788,200——