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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42.99$82.20170,900——
2021-12-30$43.09$82.39222,000——
2021-12-29$43.29$82.77139,800——
2021-12-28$42.99$82.20170,800——
2021-12-27$42.81$81.86286,700——
2021-12-23$42.32$80.92211,400——
2021-12-22$42.37$81.01263,400——
2021-12-21$42.13$80.55464,400——
2021-12-20$40.76$77.94430,300——
2021-12-17$41.65$79.641,465,500——
2021-12-16$42.91$82.05411,500——
2021-12-15$42.97$82.16417,400——
2021-12-14$42.59$81.43402,100——
2021-12-13$42.46$81.19376,100——
2021-12-10$43.88$83.90334,100——
2021-12-09$43.50$83.17288,400——
2021-12-08$43.65$83.46276,200——
2021-12-07$43.64$83.44389,900——
2021-12-06$43.71$83.58437,500——
2021-12-03$42.72$81.68298,200——
2021-12-02$43.27$82.73425,600——
2021-12-01$41.56$79.46484,600——
2021-11-30$41.91$80.13665,800——
2021-11-29$42.96$82.14263,800——
2021-11-26$43.00$82.22327,900——
2021-11-24$45.74$86.81194,300——
2021-11-23$46.22$87.72299,500——
2021-11-22$45.16$85.71364,800——
2021-11-19$44.40$84.26322,700——
2021-11-18$44.78$84.99401,400——
2021-11-17$44.30$84.07329,200——
2021-11-16$44.91$85.23257,100——
2021-11-15$44.87$85.16200,500——
2021-11-12$44.49$84.43193,500——
2021-11-11$44.83$85.08160,500——
2021-11-10$44.89$85.19214,100——
2021-11-09$44.77$84.97173,800——
2021-11-08$44.63$84.70205,500——
2021-11-05$44.87$85.16314,100——
2021-11-04$43.90$83.32260,700——
2021-11-03$44.20$83.88266,200——
2021-11-02$42.99$81.59222,500——
2021-11-01$43.59$82.73303,400——
2021-10-29$42.19$80.07414,800——
2021-10-28$42.63$80.90342,000——
2021-10-27$41.26$78.30276,100——
2021-10-26$42.65$80.94471,400——
2021-10-25$43.95$83.41304,300——
2021-10-22$42.97$81.55177,200——
2021-10-21$42.62$80.89193,400——
2021-10-20$42.62$80.89221,600——
2021-10-19$41.43$78.63255,800——
2021-10-18$41.16$78.12268,300——
2021-10-15$40.97$77.75374,300——
2021-10-14$41.49$78.74184,300——
2021-10-13$41.16$78.12174,200——
2021-10-12$41.37$78.51163,500——
2021-10-11$41.58$78.91153,500——
2021-10-08$42.31$80.30134,400——
2021-10-07$42.51$80.68222,100——
2021-10-06$41.78$79.29276,800——
2021-10-05$42.05$79.80217,700——
2021-10-04$42.03$79.77231,300——
2021-10-01$42.23$80.15302,200——
2021-09-30$41.39$78.55342,100——
2021-09-29$41.98$79.67204,600——
2021-09-28$41.68$79.10214,500——
2021-09-27$42.31$80.30255,700——
2021-09-24$40.94$77.70353,900——
2021-09-23$40.23$76.35254,200——
2021-09-22$38.96$73.94311,900——
2021-09-21$38.26$72.61321,100——
2021-09-20$38.25$72.59663,700——
2021-09-17$39.78$75.501,784,400——
2021-09-16$39.86$75.65355,900——
2021-09-15$40.27$76.43336,900——
2021-09-14$39.75$75.44299,800——
2021-09-13$40.28$76.45296,900——
2021-09-10$40.21$76.31388,800——
2021-09-09$40.03$75.97368,500——
2021-09-08$39.84$75.61297,100——
2021-09-07$40.57$77.00527,400——
2021-09-03$39.79$75.52367,500——
2021-09-02$39.16$74.32348,600——
2021-09-01$39.52$75.00211,500——
2021-08-31$39.78$75.50221,000——
2021-08-30$39.48$74.93266,500——
2021-08-27$40.31$76.50301,400——
2021-08-26$39.35$74.09278,700——
2021-08-25$39.81$74.96195,900——
2021-08-24$39.69$74.73271,700——
2021-08-23$39.26$73.92198,800——
2021-08-20$39.18$73.77230,700——
2021-08-19$38.39$72.28310,000——
2021-08-18$38.71$72.89337,300——
2021-08-17$39.10$73.62207,200——
2021-08-16$39.51$74.39177,500——
2021-08-13$39.45$74.28107,500——
2021-08-12$39.93$75.18159,400——
2021-08-11$40.27$75.82205,200——
2021-08-10$39.56$74.49169,000——
2021-08-09$38.99$73.41391,600——
2021-08-06$39.80$74.94196,500——
2021-08-05$38.78$73.02264,300——
2021-08-04$37.75$71.08220,600——
2021-08-03$38.12$71.78293,100——
2021-08-02$37.55$70.70217,800——
2021-07-30$37.87$71.31304,500——
2021-07-29$38.17$71.87284,300——
2021-07-28$37.52$70.65268,400——
2021-07-27$37.02$69.70211,100——
2021-07-26$37.10$69.86216,700——
2021-07-23$37.10$69.86142,600——
2021-07-22$36.58$68.88213,800——
2021-07-21$37.49$70.59183,200——
2021-07-20$36.80$69.29434,100——
2021-07-19$35.81$67.43344,200——
2021-07-16$37.15$69.95207,700——
2021-07-15$38.27$72.06277,700——
2021-07-14$37.76$71.10259,000——
2021-07-13$37.63$70.85187,900——
2021-07-12$38.40$72.30216,900——
2021-07-09$38.14$71.81271,500——
2021-07-08$36.69$69.08286,200——
2021-07-07$37.65$70.89253,000——
2021-07-06$37.91$71.38331,200——
2021-07-02$38.89$73.23179,600——
2021-07-01$39.55$74.47264,200——
2021-06-30$39.36$74.11399,700——
2021-06-29$39.42$74.22275,900——
2021-06-28$39.87$75.07394,800——
2021-06-25$40.81$76.84989,500——
2021-06-24$40.78$76.78311,300——
2021-06-23$40.06$75.43330,400——
2021-06-22$40.03$75.37388,300——
2021-06-21$39.97$75.26416,000——
2021-06-18$38.31$72.13829,900——
2021-06-17$39.97$75.26334,500——
2021-06-16$41.76$78.63298,100——
2021-06-15$41.33$77.82280,100——
2021-06-14$40.69$76.61378,100——
2021-06-11$41.27$77.71212,100——
2021-06-10$41.24$77.65286,200——
2021-06-09$41.86$78.82341,800——
2021-06-08$42.75$80.49353,800——
2021-06-07$42.66$80.32434,100——
2021-06-04$42.37$79.78381,200——
2021-06-03$41.95$78.99448,200——
2021-06-02$41.93$78.95324,900——
2021-06-01$42.24$79.53409,100——
2021-05-28$41.68$78.48308,700——
2021-05-27$41.49$78.12383,600——
2021-05-26$40.97$76.56194,100——
2021-05-25$40.31$75.32451,000——
2021-05-24$41.27$77.12311,200——
2021-05-21$41.89$78.28176,400——
2021-05-20$41.32$77.21184,100——
2021-05-19$41.67$77.87206,700——
2021-05-18$41.98$78.45197,300——
2021-05-17$42.74$79.87158,000——
2021-05-14$43.04$80.43240,700——
2021-05-13$42.37$79.17695,500——
2021-05-12$40.79$76.22356,000——
2021-05-11$41.49$77.53345,300——
2021-05-10$41.48$77.51405,900——
2021-05-07$42.18$78.82290,000——
2021-05-06$42.14$78.74256,600——
2021-05-05$41.61$77.75362,200——
2021-05-04$41.83$78.17521,400——
2021-05-03$41.61$77.75411,600——
2021-04-30$40.48$75.64508,500——
2021-04-29$41.10$76.80273,300——
2021-04-28$40.52$75.72217,700——
2021-04-27$41.48$77.51377,800——
2021-04-26$40.73$76.11166,700——
2021-04-23$41.24$77.06324,300——
2021-04-22$39.68$74.15262,300——
2021-04-21$40.29$75.29327,000——
2021-04-20$39.28$73.40277,600——
2021-04-19$41.12$76.84378,900——
2021-04-16$41.27$77.12290,400——
2021-04-15$40.95$76.52204,400——
2021-04-14$41.18$76.95154,600——
2021-04-13$40.67$76.00240,800——
2021-04-12$41.56$77.66137,400——
2021-04-09$41.39$77.34189,500——
2021-04-08$40.87$76.37251,900——
2021-04-07$41.05$76.71266,900——
2021-04-06$41.27$77.12197,900——
2021-04-05$41.54$77.62374,900——
2021-04-01$41.48$77.51267,600——
2021-03-31$40.78$76.20395,600——
2021-03-30$41.45$77.46757,300——
2021-03-29$40.46$75.61924,100——
2021-03-26$41.89$78.28317,400——
2021-03-25$40.74$76.13727,100——
2021-03-24$40.44$75.57390,400——
2021-03-23$40.83$76.30441,400——
2021-03-22$41.76$78.03266,500——
2021-03-19$43.31$80.931,706,900——
2021-03-18$43.51$81.30322,800——
2021-03-17$43.36$81.02312,500——
2021-03-16$43.31$80.93246,500——
2021-03-15$43.37$81.04305,600——
2021-03-12$44.92$83.94309,700——
2021-03-11$43.60$81.47371,000——
2021-03-10$43.20$80.73495,200——
2021-03-09$42.26$78.97401,200——
2021-03-08$43.58$81.44314,300——
2021-03-05$41.95$78.39452,000——
2021-03-04$40.23$75.18637,500——
2021-03-03$39.77$74.32405,200——
2021-03-02$38.87$72.63301,800——
2021-03-01$39.49$73.79284,500——
2021-02-26$37.64$70.34468,800——
2021-02-25$39.26$72.78502,300——
2021-02-24$40.90$75.82384,900——
2021-02-23$40.05$74.25273,200——
2021-02-22$39.48$73.19309,800——
2021-02-19$38.60$71.56224,600——
2021-02-18$37.47$69.47195,800——
2021-02-17$37.73$69.95201,000——
2021-02-16$37.71$69.91334,800——
2021-02-12$37.42$69.37290,800——
2021-02-11$37.24$69.04606,100——
2021-02-10$37.18$68.93466,700——
2021-02-09$37.55$69.61352,500——
2021-02-08$37.19$68.95351,800——
2021-02-05$36.18$67.07306,100——
2021-02-04$35.95$66.65404,600——
2021-02-03$35.23$65.31228,700——
2021-02-02$35.43$65.68337,600——
2021-02-01$34.58$64.11271,700——
2021-01-29$33.82$62.70455,500——
2021-01-28$35.34$65.52582,100——
2021-01-27$34.87$64.65510,800——
2021-01-26$36.17$67.06274,900——
2021-01-25$36.49$67.65354,400——
2021-01-22$36.82$68.26362,000——
2021-01-21$35.55$65.91301,800——
2021-01-20$36.71$68.06285,500——
2021-01-19$36.91$68.43255,700——
2021-01-15$36.59$67.83326,300——
2021-01-14$37.04$68.67286,100——
2021-01-13$36.11$66.94239,500——
2021-01-12$36.53$67.72267,900——
2021-01-11$35.67$66.13331,400——
2021-01-08$34.92$64.74345,600——
2021-01-07$36.05$66.83476,700——
2021-01-06$35.03$64.94765,800——
2021-01-05$32.23$59.75362,500——
2021-01-04$31.99$59.31380,200——