NASDAQ:CASH | Historical Stock Price | PATHWARD FINANCIAL, INC.

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
1993-09-20 to 2026-09-04
Data captured

Stock Price Chart

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

$2.14$5.21$12.69$30.93$75.38$183.691993-09-202026-08-27

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$7.73$10.614,200——
2004-12-30$7.73$10.615,700——
2004-12-29$7.58$10.409,900——
2004-12-28$7.70$10.56900——
2004-12-27$7.70$10.5651,600——
2004-12-23$7.90$10.843,600——
2004-12-22$7.55$10.360——
2004-12-21$7.55$10.360——
2004-12-20$7.55$10.363,000——
2004-12-17$7.58$10.403,900——
2004-12-16$7.58$10.406,600——
2004-12-15$7.58$10.400——
2004-12-14$7.58$10.403,900——
2004-12-13$7.58$10.4010,500——
2004-12-10$7.58$10.343,300——
2004-12-09$7.75$10.575,400——
2004-12-08$7.67$10.4614,100——
2004-12-07$7.99$10.8917,100——
2004-12-06$7.91$10.794,500——
2004-12-03$7.83$10.695,100——
2004-12-02$8.17$11.1513,200——
2004-12-01$8.37$11.421,500——
2004-11-30$8.37$11.4211,700——
2004-11-29$8.53$11.641,500——
2004-11-26$8.63$11.78900——
2004-11-24$8.63$11.7818,600——
2004-11-23$8.09$11.042,400——
2004-11-22$8.12$11.076,000——
2004-11-19$8.50$11.590——
2004-11-18$8.50$11.59600——
2004-11-17$8.44$11.518,100——
2004-11-16$8.30$11.320——
2004-11-15$8.30$11.32600——
2004-11-12$8.30$11.320——
2004-11-11$8.30$11.32600——
2004-11-10$8.33$11.37600——
2004-11-09$8.32$11.353,300——
2004-11-08$8.25$11.252,100——
2004-11-05$8.24$11.252,700——
2004-11-04$8.09$11.042,400——
2004-11-03$8.00$10.919,600——
2004-11-02$8.08$11.020——
2004-11-01$8.08$11.026,900——
2004-10-29$8.07$11.009,000——
2004-10-28$8.10$11.0510,500——
2004-10-27$8.04$10.975,700——
2004-10-26$8.00$10.9142,600——
2004-10-25$7.58$10.340——
2004-10-22$7.58$10.340——
2004-10-21$7.58$10.341,500——
2004-10-20$7.67$10.460——
2004-10-19$7.67$10.460——
2004-10-18$7.67$10.460——
2004-10-15$7.67$10.460——
2004-10-14$7.67$10.468,100——
2004-10-13$7.58$10.346,900——
2004-10-12$7.58$10.346,600——
2004-10-11$7.58$10.3430,900——
2004-10-08$7.60$10.3717,400——
2004-10-07$7.66$10.451,500——
2004-10-06$7.50$10.233,000——
2004-10-05$7.52$10.264,200——
2004-10-04$7.75$10.57600——
2004-10-01$7.66$10.451,200——
2004-09-30$7.41$10.112,400——
2004-09-29$7.08$9.665,700——
2004-09-28$7.02$9.583,900——
2004-09-27$7.03$9.590——
2004-09-24$7.03$9.590——
2004-09-23$7.03$9.590——
2004-09-22$7.03$9.590——
2004-09-21$7.03$9.590——
2004-09-20$7.03$9.590——
2004-09-17$7.03$9.590——
2004-09-16$7.03$9.590——
2004-09-15$7.03$9.590——
2004-09-14$7.03$9.593,000——
2004-09-13$7.12$9.720——
2004-09-10$7.17$9.72900——
2004-09-09$7.20$9.775,400——
2004-09-08$7.27$9.851,800——
2004-09-07$7.00$9.490——
2004-09-03$7.00$9.490——
2004-09-02$7.00$9.49300——
2004-09-01$7.16$9.7131,500——
2004-08-31$7.08$9.6016,800——
2004-08-30$6.93$9.394,800——
2004-08-27$7.03$9.543,900——
2004-08-26$6.95$9.4320,700——
2004-08-25$7.03$9.544,500——
2004-08-24$7.03$9.53300——
2004-08-23$6.92$9.386,000——
2004-08-20$6.85$9.290——
2004-08-19$6.85$9.292,400——
2004-08-18$6.75$9.160——
2004-08-17$6.75$9.16300——
2004-08-16$6.88$9.333,300——
2004-08-13$6.83$9.270——
2004-08-12$6.83$9.270——
2004-08-11$6.83$9.270——
2004-08-10$6.83$9.270——
2004-08-09$6.83$9.271,800——
2004-08-06$7.00$9.493,600——
2004-08-05$7.27$9.864,200——
2004-08-04$7.61$10.31300——
2004-08-03$7.61$10.311,500——
2004-08-02$7.61$10.326,300——
2004-07-30$7.50$10.170——
2004-07-29$7.50$10.170——
2004-07-28$7.50$10.176,300——
2004-07-27$7.50$10.170——
2004-07-26$7.50$10.171,800——
2004-07-23$7.50$10.173,000——
2004-07-22$7.53$10.212,700——
2004-07-21$7.59$10.2934,200——
2004-07-20$7.70$10.442,100——
2004-07-19$7.72$10.476,300——
2004-07-16$8.05$10.91900——
2004-07-15$8.07$10.952,400——
2004-07-14$8.05$10.910——
2004-07-13$8.05$10.910——
2004-07-12$8.05$10.910——
2004-07-09$8.05$10.910——
2004-07-08$8.05$10.910——
2004-07-07$8.05$10.913,900——
2004-07-06$7.83$10.620——
2004-07-02$7.83$10.620——
2004-07-01$7.83$10.620——
2004-06-30$7.83$10.622,400——
2004-06-29$7.83$10.624,500——
2004-06-28$7.74$10.49300——
2004-06-25$7.83$10.621,500——
2004-06-24$8.00$10.85900——
2004-06-23$7.99$10.841,200——
2004-06-22$7.99$10.83600——
2004-06-21$8.00$10.852,400——
2004-06-18$7.99$10.830——
2004-06-17$7.99$10.830——
2004-06-16$7.99$10.830——
2004-06-15$7.99$10.835,400——
2004-06-14$8.08$10.9610,200——
2004-06-10$7.83$10.565,100——
2004-06-09$7.48$10.092,700——
2004-06-08$7.77$10.480——
2004-06-07$7.77$10.480——
2004-06-04$7.77$10.480——
2004-06-03$7.77$10.481,200——
2004-06-02$7.48$10.091,200——
2004-06-01$7.47$10.070——
2004-05-28$7.47$10.0715,300——
2004-05-27$7.60$10.2515,600——
2004-05-26$7.59$10.240——
2004-05-25$7.59$10.240——
2004-05-24$7.59$10.243,900——
2004-05-21$7.83$10.563,900——
2004-05-20$7.77$10.478,100——
2004-05-19$7.77$10.472,100——
2004-05-18$7.53$10.152,400——
2004-05-17$7.47$10.072,100——
2004-05-14$7.71$10.400——
2004-05-13$7.71$10.401,200——
2004-05-12$7.58$10.232,400——
2004-05-11$7.78$10.490——
2004-05-10$7.78$10.490——
2004-05-07$7.78$10.491,500——
2004-05-06$7.48$10.098,100——
2004-05-05$7.50$10.116,900——
2004-05-04$7.67$10.352,400——
2004-05-03$7.52$10.14300——
2004-04-30$7.65$10.320——
2004-04-29$7.65$10.321,500——
2004-04-28$7.50$10.12300——
2004-04-27$7.59$10.230——
2004-04-26$7.59$10.23600——
2004-04-23$7.50$10.121,500——
2004-04-22$7.75$10.45900——
2004-04-21$7.81$10.5441,100——
2004-04-20$7.51$10.121,800——
2004-04-19$7.51$10.122,100——
2004-04-16$7.53$10.166,900——
2004-04-15$7.53$10.1512,300——
2004-04-14$7.50$10.123,900——
2004-04-13$7.65$10.322,700——
2004-04-12$7.50$10.121,800——
2004-04-08$7.50$10.1211,400——
2004-04-07$7.50$10.110——
2004-04-06$7.50$10.110——
2004-04-05$7.50$10.112,100——
2004-04-02$7.51$10.12300——
2004-04-01$7.51$10.120——
2004-03-31$7.51$10.120——
2004-03-30$7.51$10.120——
2004-03-29$7.51$10.122,400——
2004-03-26$7.50$10.119,300——
2004-03-25$7.54$10.171,800——
2004-03-24$7.67$10.34300——
2004-03-23$7.67$10.340——
2004-03-22$7.67$10.343,600——
2004-03-19$7.54$10.170——
2004-03-18$7.54$10.170——
2004-03-17$7.54$10.170——
2004-03-16$7.54$10.170——
2004-03-15$7.54$10.173,000——
2004-03-12$7.62$10.280——
2004-03-11$7.62$10.280——
2004-03-10$7.67$10.28300——
2004-03-09$7.67$10.283,900——
2004-03-08$7.67$10.286,900——
2004-03-05$7.17$9.610——
2004-03-04$7.17$9.61300——
2004-03-03$7.50$10.060——
2004-03-02$7.50$10.060——
2004-03-01$7.50$10.060——
2004-02-27$7.50$10.062,100——
2004-02-26$7.50$10.066,900——
2004-02-25$7.50$10.0617,100——
2004-02-24$7.42$9.944,800——
2004-02-23$7.60$10.193,300——
2004-02-20$7.75$10.393,900——
2004-02-19$7.50$10.061,500——
2004-02-18$7.50$10.06900——
2004-02-17$7.74$10.386,300——
2004-02-13$7.67$10.282,100——
2004-02-12$7.67$10.281,500——
2004-02-11$7.67$10.281,200——
2004-02-10$7.66$10.2726,700——
2004-02-09$7.67$10.280——
2004-02-06$7.67$10.280——
2004-02-05$7.67$10.282,100——
2004-02-04$7.79$10.4410,800——
2004-02-03$7.57$10.150——
2004-02-02$7.57$10.150——
2004-01-30$7.57$10.150——
2004-01-29$7.57$10.150——
2004-01-28$7.57$10.153,300——
2004-01-27$7.82$10.482,100——
2004-01-26$7.44$9.981,200——
2004-01-23$7.68$10.3041,700——
2004-01-22$7.49$10.046,900——
2004-01-21$7.49$10.04900——
2004-01-20$7.33$9.836,300——
2004-01-16$7.32$9.8114,100——
2004-01-15$7.22$9.683,300——
2004-01-14$7.23$9.709,900——
2004-01-13$7.17$9.611,200——
2004-01-12$7.14$9.57600——
2004-01-09$7.13$9.564,800——
2004-01-08$7.26$9.738,700——
2004-01-07$7.27$9.742,700——
2004-01-06$7.32$9.81600——
2004-01-05$7.32$9.8127,300——
2004-01-02$7.20$9.651,200——