NASDAQ:CATY | Historical Stock Price | CATHAY GENERAL BANCORP

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
1990-12-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.73$6.07$13.50$30.00$66.69$148.241990-12-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1995

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1995-12-29$3.88$4.625,600——
1995-12-28$3.75$4.479,600——
1995-12-27$3.84$4.588,000——
1995-12-26$3.78$4.5138,000——
1995-12-22$4.00$4.770——
1995-12-21$4.00$4.7739,200——
1995-12-20$3.94$4.6916,800——
1995-12-19$3.75$4.4723,600——
1995-12-18$4.00$4.770——
1995-12-15$4.00$4.771,600——
1995-12-14$3.75$4.478,000——
1995-12-13$3.94$4.692,800——
1995-12-12$4.00$4.7745,600——
1995-12-11$4.25$5.0616,000——
1995-12-08$4.06$4.846,400——
1995-12-07$3.88$4.620——
1995-12-06$3.88$4.621,600——
1995-12-05$3.88$4.620——
1995-12-04$3.88$4.620——
1995-12-01$3.88$4.622,000——
1995-11-30$4.13$4.92400——
1995-11-29$3.88$4.6215,600——
1995-11-28$4.00$4.7717,200——
1995-11-27$4.00$4.7774,800——
1995-11-24$3.50$4.170——
1995-11-22$3.50$4.172,400——
1995-11-21$3.34$3.982,800——
1995-11-20$3.38$4.021,200——
1995-11-17$3.47$4.130——
1995-11-16$3.47$4.133,200——
1995-11-15$3.25$3.870——
1995-11-14$3.25$3.870——
1995-11-13$3.25$3.871,200——
1995-11-10$3.38$4.0216,800——
1995-11-09$3.38$4.0289,200——
1995-11-08$3.25$3.8714,400——
1995-11-07$3.31$3.950——
1995-11-06$3.31$3.95400——
1995-11-03$3.13$3.725,600——
1995-11-02$3.13$3.7238,000——
1995-11-01$3.19$3.804,000——
1995-10-31$3.44$4.102,000——
1995-10-30$3.25$3.872,800——
1995-10-27$3.44$4.102,000——
1995-10-26$3.44$4.102,000——
1995-10-25$3.19$3.802,400——
1995-10-24$3.38$4.0216,400——
1995-10-23$3.38$4.022,000——
1995-10-20$3.31$3.950——
1995-10-19$3.31$3.958,000——
1995-10-18$3.25$3.8724,000——
1995-10-17$3.16$3.7610,000——
1995-10-16$3.25$3.871,200——
1995-10-13$3.25$3.8729,200——
1995-10-12$3.25$3.8716,000——
1995-10-11$3.13$3.7216,400——
1995-10-10$3.13$3.6833,600——
1995-10-09$3.13$3.688,800——
1995-10-06$3.06$3.612,800——
1995-10-05$3.25$3.830——
1995-10-04$3.25$3.8345,200——
1995-10-03$3.19$3.7524,400——
1995-10-02$3.38$3.970——
1995-09-29$3.38$3.977,200——
1995-09-28$3.22$3.790——
1995-09-27$3.22$3.790——
1995-09-26$3.22$3.798,400——
1995-09-25$3.06$3.61800——
1995-09-22$3.13$3.680——
1995-09-21$3.13$3.682,800——
1995-09-20$3.16$3.728,000——
1995-09-19$3.13$3.689,600——
1995-09-18$3.16$3.722,400——
1995-09-15$3.13$3.680——
1995-09-14$3.13$3.6812,000——
1995-09-13$3.25$3.8324,400——
1995-09-12$3.00$3.537,200——
1995-09-11$3.13$3.680——
1995-09-08$3.13$3.682,800——
1995-09-07$3.00$3.532,000——
1995-09-06$3.19$3.7525,600——
1995-09-05$3.16$3.726,000——
1995-09-01$3.13$3.6831,200——
1995-08-31$3.25$3.8313,200——
1995-08-30$3.06$3.6113,600——
1995-08-29$3.00$3.530——
1995-08-28$3.00$3.530——
1995-08-25$3.00$3.530——
1995-08-24$3.00$3.531,200——
1995-08-23$3.06$3.610——
1995-08-22$3.06$3.6115,200——
1995-08-21$3.06$3.6118,000——
1995-08-18$3.13$3.680——
1995-08-17$3.13$3.688,000——
1995-08-16$3.13$3.680——
1995-08-15$3.13$3.68800——
1995-08-14$3.13$3.680——
1995-08-11$3.13$3.685,600——
1995-08-10$3.13$3.688,000——
1995-08-09$2.94$3.4646,000——
1995-08-08$3.31$3.9034,400——
1995-08-07$3.25$3.830——
1995-08-04$3.25$3.833,200——
1995-08-03$3.25$3.832,400——
1995-08-02$3.25$3.8323,200——
1995-08-01$3.13$3.687,600——
1995-07-31$3.06$3.616,000——
1995-07-28$3.38$3.973,600——
1995-07-27$3.06$3.61800——
1995-07-26$3.38$3.976,400——
1995-07-25$3.25$3.830——
1995-07-24$3.25$3.834,400——
1995-07-21$3.19$3.756,400——
1995-07-20$3.13$3.684,000——
1995-07-19$3.00$3.533,600——
1995-07-18$3.19$3.7511,600——
1995-07-17$3.00$3.5317,200——
1995-07-14$3.31$3.9018,400——
1995-07-13$2.88$3.3883,600——
1995-07-12$3.25$3.8352,000——
1995-07-11$3.19$3.7138,000——
1995-07-10$3.25$3.7817,200——
1995-07-07$3.19$3.7113,200——
1995-07-06$2.88$3.34133,600——
1995-07-05$3.00$3.499,600——
1995-07-03$2.88$3.3421,600——
1995-06-30$2.81$3.27176,000——
1995-06-29$2.81$3.27800——
1995-06-28$2.88$3.348,000——
1995-06-27$2.88$3.34140,400——
1995-06-26$2.81$3.2710,000——
1995-06-23$2.88$3.348,000——
1995-06-22$2.94$3.4213,200——
1995-06-21$2.89$3.364,400——
1995-06-20$2.88$3.340——
1995-06-19$2.88$3.344,000——
1995-06-16$3.19$3.712,000——
1995-06-15$3.19$3.712,000——
1995-06-14$3.00$3.490——
1995-06-13$3.00$3.4937,200——
1995-06-12$3.00$3.4922,800——
1995-06-09$3.16$3.670——
1995-06-08$3.16$3.670——
1995-06-07$3.16$3.6736,000——
1995-06-06$3.19$3.710——
1995-06-05$3.19$3.71282,800——
1995-06-02$3.22$3.741,200——
1995-06-01$3.50$4.07400——
1995-05-31$3.19$3.710——
1995-05-30$3.19$3.712,400——
1995-05-26$3.19$3.710——
1995-05-25$3.19$3.712,000——
1995-05-24$3.19$3.710——
1995-05-23$3.19$3.710——
1995-05-22$3.19$3.710——
1995-05-19$3.19$3.710——
1995-05-18$3.19$3.710——
1995-05-17$3.19$3.711,600——
1995-05-16$3.19$3.713,200——
1995-05-15$3.34$3.890——
1995-05-12$3.34$3.890——
1995-05-11$3.34$3.890——
1995-05-10$3.34$3.898,800——
1995-05-09$3.19$3.715,200——
1995-05-08$3.25$3.780——
1995-05-05$3.25$3.780——
1995-05-04$3.25$3.787,200——
1995-05-03$3.19$3.713,600——
1995-05-02$3.36$3.910——
1995-05-01$3.36$3.913,200——
1995-04-28$3.19$3.714,000——
1995-04-27$3.25$3.7826,800——
1995-04-26$3.25$3.780——
1995-04-25$3.25$3.780——
1995-04-24$3.25$3.781,600——
1995-04-21$3.00$3.492,400——
1995-04-20$3.13$3.640——
1995-04-19$3.13$3.640——
1995-04-18$3.13$3.646,000——
1995-04-17$3.25$3.780——
1995-04-13$3.25$3.780——
1995-04-12$3.25$3.780——
1995-04-11$3.25$3.780——
1995-04-10$3.25$3.780——
1995-04-07$3.25$3.786,400——
1995-04-06$3.50$4.030——
1995-04-05$3.50$4.030——
1995-04-04$3.50$4.038,000——
1995-04-03$3.25$3.740——
1995-03-31$3.25$3.740——
1995-03-30$3.25$3.740——
1995-03-29$3.25$3.740——
1995-03-28$3.25$3.74800——
1995-03-27$3.50$4.030——
1995-03-24$3.50$4.0310,000——
1995-03-23$3.44$3.960——
1995-03-22$3.44$3.9611,200——
1995-03-21$3.25$3.745,200——
1995-03-20$3.34$3.850——
1995-03-17$3.34$3.852,400——
1995-03-16$3.38$3.888,000——
1995-03-15$3.25$3.740——
1995-03-14$3.25$3.740——
1995-03-13$3.25$3.742,000——
1995-03-10$3.25$3.740——
1995-03-09$3.25$3.7410,400——
1995-03-08$3.19$3.670——
1995-03-07$3.19$3.671,600——
1995-03-06$3.25$3.741,600——
1995-03-03$3.50$4.030——
1995-03-02$3.50$4.03400——
1995-03-01$3.50$4.030——
1995-02-28$3.50$4.034,000——
1995-02-27$3.25$3.7434,000——
1995-02-24$3.25$3.744,400——
1995-02-23$3.13$3.600——
1995-02-22$3.13$3.605,200——
1995-02-21$3.00$3.450——
1995-02-17$3.00$3.458,800——
1995-02-16$3.25$3.743,200——
1995-02-15$3.06$3.5264,000——
1995-02-14$3.25$3.7418,000——
1995-02-13$3.25$3.740——
1995-02-10$3.25$3.740——
1995-02-09$3.25$3.7412,000——
1995-02-08$3.39$3.900——
1995-02-07$3.39$3.9048,800——
1995-02-06$3.38$3.8810,000——
1995-02-03$3.38$3.884,400——
1995-02-02$3.13$3.601,600——
1995-02-01$3.13$3.602,000——
1995-01-31$3.38$3.883,200——
1995-01-30$3.25$3.740——
1995-01-27$3.25$3.744,000——
1995-01-26$3.13$3.6048,000——
1995-01-25$3.13$3.60328,800——
1995-01-24$3.03$3.498,000——
1995-01-23$3.06$3.520——
1995-01-20$3.06$3.5222,000——
1995-01-19$3.16$3.639,600——
1995-01-18$3.25$3.740——
1995-01-17$3.25$3.740——
1995-01-16$3.25$3.740——
1995-01-13$3.25$3.74400——
1995-01-12$3.25$3.740——
1995-01-11$3.25$3.740——
1995-01-10$3.25$3.740——
1995-01-09$3.25$3.740——
1995-01-06$3.25$3.700——
1995-01-05$3.25$3.700——
1995-01-04$3.25$3.700——
1995-01-03$3.25$3.7013,200——