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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.50$43.88265,200——
2020-12-30$19.38$43.61165,100——
2020-12-29$19.52$43.52388,300——
2020-12-28$19.82$44.18416,800——
2020-12-24$19.63$43.76224,300——
2020-12-23$19.54$43.56451,100——
2020-12-22$19.01$42.38379,000——
2020-12-21$19.38$43.20399,400——
2020-12-18$19.63$43.761,709,900——
2020-12-17$19.87$44.30340,500——
2020-12-16$19.90$44.36265,300——
2020-12-15$19.90$44.36330,600——
2020-12-14$19.52$43.52280,400——
2020-12-11$19.65$43.80243,300——
2020-12-10$19.83$44.21271,100——
2020-12-09$19.75$44.03299,600——
2020-12-08$19.76$44.05222,400——
2020-12-07$19.69$43.89254,400——
2020-12-04$19.77$44.07221,000——
2020-12-03$19.25$42.91193,500——
2020-12-02$19.42$43.29278,500——
2020-12-01$19.29$43.00439,600——
2020-11-30$18.99$42.33419,700——
2020-11-27$19.99$44.56159,000——
2020-11-25$20.30$45.25395,700——
2020-11-24$20.76$46.28647,500——
2020-11-23$20.13$44.88300,200——
2020-11-20$19.90$44.36343,000——
2020-11-19$20.15$44.92271,900——
2020-11-18$20.26$45.16314,200——
2020-11-17$20.94$46.68356,300——
2020-11-16$21.04$46.90375,500——
2020-11-13$20.13$44.88312,600——
2020-11-12$19.56$43.60356,800——
2020-11-11$20.06$44.72316,600——
2020-11-10$20.98$46.77634,100——
2020-11-09$20.53$45.77756,700——
2020-11-06$17.75$39.57564,900——
2020-11-05$17.15$38.23263,600——
2020-11-04$16.73$37.30400,500——
2020-11-03$18.27$40.73461,400——
2020-11-02$18.00$40.13345,700——
2020-10-30$17.50$39.01550,500——
2020-10-29$17.40$38.79336,200——
2020-10-28$17.10$38.12413,800——
2020-10-27$17.71$39.48282,300——
2020-10-26$18.27$40.73361,300——
2020-10-23$18.50$41.24334,100——
2020-10-22$18.33$40.86357,700——
2020-10-21$17.84$39.77198,600——
2020-10-20$17.81$39.70244,100——
2020-10-19$17.60$39.24207,600——
2020-10-16$17.87$39.84285,200——
2020-10-15$17.86$39.81267,600——
2020-10-14$17.27$38.50239,800——
2020-10-13$17.60$39.24274,700——
2020-10-12$18.26$40.71330,500——
2020-10-09$17.90$39.90237,800——
2020-10-08$17.89$39.88332,200——
2020-10-07$17.68$39.41512,300——
2020-10-06$17.34$38.66588,800——
2020-10-05$17.36$38.30353,100——
2020-10-02$16.89$37.26336,800——
2020-10-01$16.54$36.49339,200——
2020-09-30$16.63$36.69760,300——
2020-09-29$16.55$36.51339,200——
2020-09-28$16.67$36.78520,700——
2020-09-25$16.07$35.45503,100——
2020-09-24$15.99$35.28382,900——
2020-09-23$15.77$34.79588,300——
2020-09-22$16.11$35.54666,300——
2020-09-21$16.36$36.09735,100——
2020-09-18$17.22$37.992,560,600——
2020-09-17$17.01$37.53547,300——
2020-09-16$17.09$37.70676,800——
2020-09-15$16.90$37.28387,300——
2020-09-14$17.16$37.86406,100——
2020-09-11$17.08$37.68339,900——
2020-09-10$17.15$37.84487,100——
2020-09-09$17.35$38.28414,500——
2020-09-08$17.64$38.92491,700——
2020-09-04$18.51$40.84404,500——
2020-09-03$18.18$40.11339,300——
2020-09-02$18.08$39.89410,700——
2020-09-01$18.11$39.95415,200——
2020-08-31$18.21$40.17486,000——
2020-08-28$18.42$40.64269,200——
2020-08-27$18.55$40.92362,000——
2020-08-26$18.26$40.28302,000——
2020-08-25$18.64$41.12268,300——
2020-08-24$18.69$41.23308,400——
2020-08-21$18.18$40.11358,100——
2020-08-20$18.22$40.20307,200——
2020-08-19$18.58$40.99323,600——
2020-08-18$18.37$40.53313,500——
2020-08-17$18.88$41.65283,500——
2020-08-14$19.13$42.20290,700——
2020-08-13$19.01$41.94303,300——
2020-08-12$19.24$42.45366,800——
2020-08-11$19.43$42.87442,500——
2020-08-10$19.24$42.45343,700——
2020-08-07$19.05$42.03524,500——
2020-08-06$18.25$40.26274,000——
2020-08-05$18.29$40.35549,700——
2020-08-04$17.95$39.60428,200——
2020-08-03$18.04$39.80521,300——
2020-07-31$18.07$39.87720,300——
2020-07-30$18.03$39.78502,800——
2020-07-29$18.34$40.46654,900——
2020-07-28$17.89$39.47640,100——
2020-07-27$18.14$40.02647,500——
2020-07-24$18.68$41.21690,800——
2020-07-23$18.91$41.72640,900——
2020-07-22$18.02$39.75363,700——
2020-07-21$18.44$40.68573,000——
2020-07-20$17.54$38.70362,300——
2020-07-17$17.74$39.14503,000——
2020-07-16$18.15$40.04395,300——
2020-07-15$18.06$39.84563,600——
2020-07-14$17.44$38.48438,000——
2020-07-13$17.73$39.11802,700——
2020-07-10$17.27$38.10725,600——
2020-07-09$16.70$36.84598,900——
2020-07-08$17.22$37.99844,900——
2020-07-07$17.74$38.74759,600——
2020-07-06$18.15$39.64491,400——
2020-07-02$17.96$39.22675,100——
2020-07-01$18.11$39.55529,900——
2020-06-30$18.74$40.92664,500——
2020-06-29$18.40$40.18693,000——
2020-06-26$17.76$38.781,664,200——
2020-06-25$18.14$39.61700,900——
2020-06-24$17.61$38.46688,400——
2020-06-23$18.39$40.16570,600——
2020-06-22$18.61$40.64575,800——
2020-06-19$18.87$41.213,892,100——
2020-06-18$18.92$41.32637,000——
2020-06-17$18.71$40.86576,800——
2020-06-16$19.13$41.78701,300——
2020-06-15$18.59$40.60800,300——
2020-06-12$18.51$40.421,033,100——
2020-06-11$18.21$39.77819,300——
2020-06-10$19.88$43.41703,200——
2020-06-09$20.45$44.66748,900——
2020-06-08$20.70$45.20699,700——
2020-06-05$21.18$46.251,254,600——
2020-06-04$19.70$43.02696,500——
2020-06-03$19.59$42.78596,700——
2020-06-02$18.83$41.12387,600——
2020-06-01$19.20$41.93493,500——
2020-05-29$19.51$42.61706,100——
2020-05-28$19.62$42.85497,400——
2020-05-27$20.34$44.42718,000——
2020-05-26$19.10$41.71581,700——
2020-05-22$18.03$39.37383,500——
2020-05-21$18.11$39.55444,400——
2020-05-20$18.31$39.98646,900——
2020-05-19$17.52$38.26609,400——
2020-05-18$18.20$39.74721,900——
2020-05-15$16.76$36.60777,300——
2020-05-14$16.88$36.861,068,200——
2020-05-13$16.93$36.97899,700——
2020-05-12$17.68$38.61583,200——
2020-05-11$18.59$40.60592,600——
2020-05-08$19.43$42.43488,300——
2020-05-07$18.60$40.62678,400——
2020-05-06$19.04$41.58714,600——
2020-05-05$19.60$42.80449,000——
2020-05-04$19.76$43.15717,000——
2020-05-01$20.01$43.70646,000——
2020-04-30$20.79$45.40758,000——
2020-04-29$21.73$47.451,029,400——
2020-04-28$20.81$45.44826,600——
2020-04-27$20.41$44.57692,100——
2020-04-24$19.28$42.10698,900——
2020-04-23$19.08$41.67592,500——
2020-04-22$19.08$41.67477,900——
2020-04-21$19.33$42.21504,200——
2020-04-20$19.53$42.65745,100——
2020-04-17$19.36$42.28754,400——
2020-04-16$18.58$40.571,086,000——
2020-04-15$18.45$40.29644,800——
2020-04-14$19.41$42.39643,900——
2020-04-13$19.34$42.23616,600——
2020-04-09$20.65$45.091,075,000——
2020-04-08$19.03$41.561,155,700——
2020-04-07$19.09$41.691,132,200——
2020-04-06$19.66$42.541,386,900——
2020-04-03$19.50$42.19874,200——
2020-04-02$19.87$42.99780,300——
2020-04-01$19.29$41.741,196,600——
2020-03-31$20.05$43.381,644,400——
2020-03-30$20.11$43.511,798,800——
2020-03-27$19.22$41.591,843,000——
2020-03-26$19.88$43.021,923,100——
2020-03-25$18.15$39.271,702,800——
2020-03-24$17.93$38.801,519,300——
2020-03-23$16.23$35.122,028,100——
2020-03-20$17.79$38.492,306,800——
2020-03-19$19.23$41.612,431,700——
2020-03-18$19.03$41.182,109,100——
2020-03-17$19.45$42.091,962,000——
2020-03-16$16.81$36.371,265,200——
2020-03-13$17.01$36.811,899,500——
2020-03-12$15.14$32.761,500,100——
2020-03-11$16.40$35.491,263,600——
2020-03-10$17.33$37.501,222,000——
2020-03-09$16.88$36.521,044,600——
2020-03-06$18.64$40.33765,100——
2020-03-05$18.88$40.85933,700——
2020-03-04$19.56$42.32833,500——
2020-03-03$19.18$41.501,101,100——
2020-03-02$19.63$42.47798,900——
2020-02-28$18.54$40.121,239,000——
2020-02-27$19.40$41.98901,000——
2020-02-26$19.99$43.25518,600——
2020-02-25$20.03$43.34553,100——
2020-02-24$20.58$44.53416,500——
2020-02-21$21.09$45.63292,600——
2020-02-20$21.38$46.26236,000——
2020-02-19$21.27$46.02315,900——
2020-02-18$21.29$46.07361,600——
2020-02-14$21.45$46.41213,900——
2020-02-13$21.57$46.67208,100——
2020-02-12$21.46$46.43223,700——
2020-02-11$21.39$46.28288,100——
2020-02-10$21.30$46.09266,700——
2020-02-07$21.41$46.33400,800——
2020-02-06$21.70$46.95412,000——
2020-02-05$21.85$47.28458,600——
2020-02-04$21.36$46.22359,500——
2020-02-03$21.06$45.57578,300——
2020-01-31$20.77$44.94786,300——
2020-01-30$21.05$45.55424,400——
2020-01-29$20.83$45.07469,100——
2020-01-28$20.99$45.42516,700——
2020-01-27$20.96$45.35782,400——
2020-01-24$21.11$45.68525,900——
2020-01-23$21.62$46.78734,200——
2020-01-22$21.34$46.17304,200——
2020-01-21$21.29$46.07449,500——
2020-01-17$21.76$47.08502,600——
2020-01-16$21.54$46.61437,100——
2020-01-15$21.18$45.83544,600——
2020-01-14$21.33$46.15527,700——
2020-01-13$21.25$45.98428,800——
2020-01-10$21.21$45.89545,600——
2020-01-09$21.35$46.20478,600——
2020-01-08$21.35$46.20693,800——
2020-01-07$21.19$45.85416,800——
2020-01-06$21.38$46.26345,700——
2020-01-03$21.50$46.52637,200——
2020-01-02$21.52$46.56531,500——