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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$37.50$53.37129,300——
2004-12-30$38.20$54.3746,200——
2004-12-29$38.36$54.5945,300——
2004-12-28$38.69$55.06103,300——
2004-12-27$38.32$54.5433,700——
2004-12-23$38.73$55.1236,800——
2004-12-22$38.99$55.4959,600——
2004-12-21$39.32$55.9664,200——
2004-12-20$38.60$54.9365,300——
2004-12-17$39.12$55.67120,900——
2004-12-16$39.02$55.53249,200——
2004-12-15$39.44$56.13308,900——
2004-12-14$39.36$56.02158,600——
2004-12-13$38.73$55.12364,100——
2004-12-10$37.29$53.07137,900——
2004-12-09$37.28$53.06137,300——
2004-12-08$37.46$53.31160,200——
2004-12-07$36.86$52.46193,700——
2004-12-06$37.67$53.61268,600——
2004-12-03$39.21$55.8066,900——
2004-12-02$40.01$56.94186,400——
2004-12-01$39.99$56.91150,100——
2004-11-30$38.72$55.11129,100——
2004-11-29$38.40$54.65121,100——
2004-11-26$38.58$54.917,600——
2004-11-24$38.62$54.9679,300——
2004-11-23$38.40$54.6590,400——
2004-11-22$38.60$54.93126,700——
2004-11-19$37.82$53.8255,600——
2004-11-18$38.38$54.6244,900——
2004-11-17$38.89$55.35100,200——
2004-11-16$38.70$55.08101,800——
2004-11-15$40.00$56.9336,200——
2004-11-12$39.70$56.5076,600——
2004-11-11$39.70$56.5066,300——
2004-11-10$39.28$55.9055,300——
2004-11-09$39.24$55.8542,700——
2004-11-08$39.30$55.9350,200——
2004-11-05$39.55$56.2972,200——
2004-11-04$39.49$56.20105,000——
2004-11-03$39.35$56.00105,000——
2004-11-02$38.92$55.39120,500——
2004-11-01$38.93$55.4070,500——
2004-10-29$39.40$56.0749,200——
2004-10-28$39.09$55.63107,200——
2004-10-27$38.90$55.36103,400——
2004-10-26$38.38$54.6296,300——
2004-10-25$37.57$53.47138,500——
2004-10-22$36.33$51.70188,200——
2004-10-21$38.30$54.51127,200——
2004-10-20$38.19$54.3587,500——
2004-10-19$38.21$54.38122,700——
2004-10-18$38.45$54.72208,700——
2004-10-15$37.55$53.44166,600——
2004-10-14$36.00$51.2346,000——
2004-10-13$36.51$51.9695,800——
2004-10-12$37.15$52.87200,100——
2004-10-11$37.00$52.66104,100——
2004-10-08$37.00$52.6692,200——
2004-10-07$37.69$53.5170,800——
2004-10-06$38.73$54.9979,600——
2004-10-05$38.15$54.1687,000——
2004-10-04$38.73$54.99161,600——
2004-10-01$38.42$54.55240,200——
2004-09-30$37.19$52.80292,400——
2004-09-29$36.00$51.11124,800——
2004-09-28$36.06$51.2068,200——
2004-09-27$35.60$50.5480,600——
2004-09-24$35.57$50.50143,600——
2004-09-23$35.50$50.40110,800——
2004-09-22$35.90$50.9785,600——
2004-09-21$36.00$51.11150,200——
2004-09-20$35.86$50.91170,000——
2004-09-17$36.25$51.47208,200——
2004-09-16$36.92$52.43110,600——
2004-09-15$36.63$52.00187,800——
2004-09-14$37.17$52.77142,000——
2004-09-13$37.04$52.59179,200——
2004-09-10$37.92$53.8387,800——
2004-09-09$37.72$53.55223,200——
2004-09-08$36.99$52.51147,400——
2004-09-07$37.06$52.6270,600——
2004-09-03$36.90$52.38107,400——
2004-09-02$36.61$51.97168,000——
2004-09-01$35.74$50.74137,400——
2004-08-31$34.83$49.46150,000——
2004-08-30$34.71$49.2882,400——
2004-08-27$34.67$49.2399,200——
2004-08-26$34.33$48.75173,600——
2004-08-25$34.52$49.01236,200——
2004-08-24$33.75$47.92114,800——
2004-08-23$33.64$47.76116,600——
2004-08-20$34.03$48.31145,600——
2004-08-19$33.78$47.9583,400——
2004-08-18$33.62$47.7394,000——
2004-08-17$32.61$46.3040,400——
2004-08-16$32.50$46.14101,600——
2004-08-13$32.20$45.7258,600——
2004-08-12$32.20$45.7182,400——
2004-08-11$32.50$46.14203,800——
2004-08-10$32.72$46.4673,000——
2004-08-09$32.06$45.5173,400——
2004-08-06$32.35$45.9276,600——
2004-08-05$32.94$46.77197,800——
2004-08-04$33.00$46.85114,800——
2004-08-03$33.33$47.32177,200——
2004-08-02$33.79$47.9793,400——
2004-07-30$33.51$47.57100,200——
2004-07-29$33.38$47.4081,000——
2004-07-28$32.90$46.70102,800——
2004-07-27$33.04$46.92287,200——
2004-07-26$32.00$45.43149,800——
2004-07-23$31.75$45.09164,000——
2004-07-22$31.75$45.08165,600——
2004-07-21$32.10$45.58128,600——
2004-07-20$32.58$46.25110,000——
2004-07-19$32.20$45.71189,800——
2004-07-16$31.96$45.37108,000——
2004-07-15$32.60$46.2868,600——
2004-07-14$32.36$45.9460,000——
2004-07-13$32.40$45.9976,800——
2004-07-12$32.72$46.45117,200——
2004-07-09$31.98$45.4084,600——
2004-07-08$31.67$44.96110,400——
2004-07-07$32.56$46.12100,600——
2004-07-06$32.29$45.7475,800——
2004-07-02$32.38$45.8773,200——
2004-07-01$32.35$45.82125,400——
2004-06-30$33.35$47.25118,400——
2004-06-29$34.03$48.20117,800——
2004-06-28$33.62$47.62113,000——
2004-06-25$33.29$47.16183,800——
2004-06-24$32.89$46.6042,000——
2004-06-23$32.87$46.5758,600——
2004-06-22$32.75$46.4073,600——
2004-06-21$32.42$45.9262,600——
2004-06-18$32.04$45.39145,800——
2004-06-17$32.26$45.7054,000——
2004-06-16$32.39$45.8958,800——
2004-06-15$32.67$46.2975,800——
2004-06-14$31.92$45.22111,600——
2004-06-10$32.86$46.55148,600——
2004-06-09$31.70$44.9150,800——
2004-06-08$32.35$45.8251,600——
2004-06-07$32.51$46.05102,000——
2004-06-04$31.26$44.2951,800——
2004-06-03$30.90$43.7746,800——
2004-06-02$31.45$44.5667,400——
2004-06-01$31.40$44.48151,800——
2004-05-28$31.59$44.7562,600——
2004-05-27$31.66$44.85101,000——
2004-05-26$31.28$44.3257,000——
2004-05-25$31.37$44.44125,600——
2004-05-24$30.50$43.21103,600——
2004-05-21$30.47$43.17123,800——
2004-05-20$30.31$42.9453,200——
2004-05-19$30.37$43.0367,400——
2004-05-18$30.81$43.6531,800——
2004-05-17$30.24$42.83199,200——
2004-05-14$30.95$43.8444,000——
2004-05-13$31.30$44.3445,200——
2004-05-12$31.17$44.15222,800——
2004-05-11$31.04$43.9866,600——
2004-05-10$30.82$43.66247,000——
2004-05-07$31.57$44.72117,400——
2004-05-06$32.17$45.58230,800——
2004-05-05$32.55$46.1180,200——
2004-05-04$32.61$46.19137,600——
2004-05-03$32.60$46.19118,200——
2004-04-30$32.55$46.11171,600——
2004-04-29$32.69$46.31104,000——
2004-04-28$33.21$47.04227,000——
2004-04-27$33.38$47.29120,800——
2004-04-26$33.35$47.25134,800——
2004-04-23$33.12$46.92104,600——
2004-04-22$32.96$46.70223,600——
2004-04-21$32.45$45.97188,800——
2004-04-20$31.89$45.1756,400——
2004-04-19$32.49$46.0391,200——
2004-04-16$32.63$46.23190,400——
2004-04-15$32.73$46.37151,800——
2004-04-14$32.90$46.61145,200——
2004-04-13$33.79$47.87249,800——
2004-04-12$34.33$48.6498,400——
2004-04-08$33.81$47.9167,600——
2004-04-07$34.25$48.5288,400——
2004-04-06$34.46$48.72135,600——
2004-04-05$34.20$48.3586,400——
2004-04-02$33.72$47.67181,800——
2004-04-01$34.01$48.09262,600——
2004-03-31$32.91$46.53142,000——
2004-03-30$32.74$46.3077,200——
2004-03-29$31.90$45.0969,600——
2004-03-26$31.43$44.44206,000——
2004-03-25$31.74$44.8864,400——
2004-03-24$30.93$43.74145,000——
2004-03-23$31.88$45.0773,400——
2004-03-22$31.62$44.71156,200——
2004-03-19$32.17$45.4998,200——
2004-03-18$31.98$45.21115,600——
2004-03-17$32.29$45.66118,800——
2004-03-16$31.16$44.0684,600——
2004-03-15$31.01$43.84102,400——
2004-03-12$31.45$44.47133,000——
2004-03-11$30.95$43.76122,800——
2004-03-10$30.91$43.7038,600——
2004-03-09$31.38$44.3638,200——
2004-03-08$31.28$44.2285,000——
2004-03-05$31.38$44.37105,200——
2004-03-04$31.09$43.9632,800——
2004-03-03$30.85$43.6265,400——
2004-03-02$30.63$43.3063,000——
2004-03-01$30.67$43.3667,600——
2004-02-27$30.45$43.0474,600——
2004-02-26$30.25$42.7671,200——
2004-02-25$29.92$42.3078,800——
2004-02-24$29.68$41.96113,200——
2004-02-23$29.32$41.45106,000——
2004-02-20$29.41$41.58130,000——
2004-02-19$28.70$40.57139,600——
2004-02-18$28.44$40.21121,400——
2004-02-17$28.05$39.66128,000——
2004-02-13$27.77$39.2667,600——
2004-02-12$27.95$39.52111,600——
2004-02-11$28.03$39.62145,800——
2004-02-10$28.00$39.5950,600——
2004-02-09$27.85$39.38215,800——
2004-02-06$27.18$38.4492,800——
2004-02-05$27.34$38.65107,400——
2004-02-04$27.31$38.61141,200——
2004-02-03$27.42$38.7641,600——
2004-02-02$27.50$38.8871,200——
2004-01-30$27.55$38.9564,600——
2004-01-29$27.49$38.8738,600——
2004-01-28$27.50$38.8861,600——
2004-01-27$27.80$39.3176,400——
2004-01-26$27.90$39.4452,400——
2004-01-23$27.83$39.34151,000——
2004-01-22$27.47$38.8468,800——
2004-01-21$27.88$39.4161,600——
2004-01-20$27.80$39.31129,000——
2004-01-16$27.78$39.2779,000——
2004-01-15$27.65$39.0942,600——
2004-01-14$27.63$39.0677,000——
2004-01-13$27.78$39.2758,400——
2004-01-12$27.63$39.0639,600——
2004-01-09$27.53$38.9295,800——
2004-01-08$27.88$39.41174,200——
2004-01-07$27.84$39.26145,800——
2004-01-06$27.47$38.7465,800——
2004-01-05$27.28$38.47282,000——
2004-01-02$27.76$39.1562,800——