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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.60$12.94391,800——
2012-12-28$7.53$12.8212,900——
2012-12-27$7.56$12.8637,500——
2012-12-26$7.83$13.337,500——
2012-12-24$7.80$13.2713,800——
2012-12-21$7.90$13.446,000——
2012-12-20$7.97$13.5610,800——
2012-12-19$7.99$13.601,800——
2012-12-18$7.88$13.4118,300——
2012-12-17$7.98$13.5927,300——
2012-12-14$7.87$13.390——
2012-12-13$7.87$13.390——
2012-12-12$7.87$13.32600——
2012-12-11$7.94$13.454,800——
2012-12-10$7.85$13.299,600——
2012-12-07$7.98$13.514,500——
2012-12-06$7.83$13.2636,900——
2012-12-05$7.94$13.433,300——
2012-12-04$7.88$13.342,700——
2012-12-03$7.84$13.28193,200——
2012-11-30$7.88$13.344,200——
2012-11-29$7.94$13.4425,500——
2012-11-28$7.79$13.199,900——
2012-11-27$7.73$13.097,200——
2012-11-26$7.83$13.260——
2012-11-23$7.83$13.265,700——
2012-11-21$7.98$13.510——
2012-11-20$7.98$13.5114,400——
2012-11-19$8.07$13.652,700——
2012-11-16$7.91$13.391,200——
2012-11-15$7.73$13.085,400——
2012-11-14$7.68$13.012,100——
2012-11-13$7.93$13.436,300——
2012-11-12$8.02$13.5716,200——
2012-11-09$8.00$13.542,100——
2012-11-08$8.00$13.543,600——
2012-11-07$8.17$13.825,100——
2012-11-06$7.98$13.501,800——
2012-11-05$8.18$13.859,900——
2012-11-02$8.30$14.0528,200——
2012-11-01$7.98$13.511,800——
2012-10-31$7.92$13.412,700——
2012-10-26$7.58$12.84600——
2012-10-25$7.54$12.761,500——
2012-10-24$7.50$12.692,700——
2012-10-23$7.56$12.800——
2012-10-22$7.56$12.800——
2012-10-19$7.56$12.8011,700——
2012-10-18$7.58$12.843,000——
2012-10-17$7.65$12.952,400——
2012-10-16$7.67$12.9832,700——
2012-10-15$7.58$12.843,900——
2012-10-12$7.50$12.692,400——
2012-10-11$7.50$12.703,300——
2012-10-10$7.50$12.694,500——
2012-10-09$7.58$12.826,000——
2012-10-08$7.70$13.037,800——
2012-10-05$8.22$13.9111,700——
2012-10-04$8.09$13.693,300——
2012-10-03$8.18$13.841,800——
2012-10-02$8.17$13.829,900——
2012-10-01$8.17$13.8211,700——
2012-09-28$8.08$13.689,000——
2012-09-27$8.22$13.923,000——
2012-09-26$8.25$13.963,300——
2012-09-25$7.95$13.451,500——
2012-09-24$7.67$12.987,800——
2012-09-21$7.66$12.9710,500——
2012-09-20$7.62$12.9045,600——
2012-09-19$7.90$13.378,700——
2012-09-18$8.02$13.58900——
2012-09-17$8.01$13.5517,100——
2012-09-14$7.88$13.347,800——
2012-09-13$8.26$13.9864,800——
2012-09-12$7.67$12.989,600——
2012-09-11$7.72$13.061,200——
2012-09-10$7.74$13.101,500——
2012-09-07$7.74$13.1013,500——
2012-09-06$7.73$13.095,100——
2012-09-05$7.73$13.013,900——
2012-09-04$7.72$12.995,700——
2012-08-31$7.56$12.725,700——
2012-08-30$7.58$12.751,200——
2012-08-29$7.59$12.782,100——
2012-08-28$7.73$13.023,600——
2012-08-27$7.64$12.862,400——
2012-08-24$7.67$12.902,100——
2012-08-23$7.67$12.904,500——
2012-08-22$7.70$12.975,100——
2012-08-21$7.67$12.9014,100——
2012-08-20$7.54$12.7022,800——
2012-08-17$7.84$13.205,100——
2012-08-16$7.93$13.3411,100——
2012-08-15$7.51$12.64300——
2012-08-14$7.58$12.763,300——
2012-08-13$7.76$13.075,100——
2012-08-10$7.83$13.182,400——
2012-08-09$7.66$12.90900——
2012-08-08$7.62$12.825,400——
2012-08-07$7.59$12.784,500——
2012-08-06$7.47$12.5710,800——
2012-08-03$7.30$12.299,900——
2012-08-02$7.24$12.19600——
2012-08-01$7.22$12.155,400——
2012-07-31$6.90$11.610——
2012-07-30$6.90$11.613,000——
2012-07-27$7.50$12.62900——
2012-07-26$7.58$12.769,000——
2012-07-25$7.48$12.608,100——
2012-07-24$7.58$12.7612,000——
2012-07-23$7.49$12.6112,900——
2012-07-20$7.43$12.5118,300——
2012-07-19$7.10$11.9544,100——
2012-07-18$7.19$12.1134,800——
2012-07-17$7.02$11.8110,200——
2012-07-16$7.02$11.821,800——
2012-07-13$7.01$11.800——
2012-07-12$7.01$11.803,900——
2012-07-11$7.16$12.0515,900——
2012-07-10$6.79$11.432,100——
2012-07-09$6.70$11.289,000——
2012-07-06$6.67$11.239,300——
2012-07-05$6.65$11.190——
2012-07-03$6.65$11.193,600——
2012-07-02$6.53$11.005,400——
2012-06-29$6.60$11.117,500——
2012-06-28$6.58$11.081,200——
2012-06-27$6.67$11.227,500——
2012-06-26$6.62$11.145,400——
2012-06-25$6.83$11.50300——
2012-06-22$6.83$11.505,700——
2012-06-21$6.93$11.67300——
2012-06-20$6.96$11.710——
2012-06-19$6.96$11.71900——
2012-06-18$6.93$11.676,300——
2012-06-15$6.93$11.662,400——
2012-06-14$6.97$11.73600——
2012-06-13$6.83$11.501,200——
2012-06-12$6.83$11.5023,400——
2012-06-11$6.95$11.704,200——
2012-06-08$7.02$11.82600——
2012-06-07$7.05$11.873,300——
2012-06-06$7.13$11.921,200——
2012-06-05$6.87$11.499,900——
2012-06-04$6.98$11.6832,700——
2012-06-01$6.84$11.446,600——
2012-05-31$6.85$11.463,000——
2012-05-30$6.84$11.454,500——
2012-05-29$6.96$11.641,800——
2012-05-25$6.83$11.435,100——
2012-05-24$6.88$11.51600——
2012-05-23$6.84$11.443,000——
2012-05-22$6.89$11.5212,600——
2012-05-21$7.07$11.828,100——
2012-05-18$6.83$11.435,100——
2012-05-17$7.02$11.74900——
2012-05-16$6.84$11.457,500——
2012-05-15$6.90$11.5522,800——
2012-05-14$7.08$11.84600——
2012-05-11$7.11$11.8927,600——
2012-05-10$7.19$12.0315,300——
2012-05-09$7.17$11.994,500——
2012-05-08$6.83$11.4317,400——
2012-05-07$6.85$11.472,400——
2012-05-04$6.84$11.443,600——
2012-05-03$7.16$11.970——
2012-05-02$7.16$11.97600——
2012-05-01$7.12$11.9121,600——
2012-04-30$7.02$11.75600——
2012-04-27$6.77$11.320——
2012-04-26$6.77$11.32300——
2012-04-25$6.75$11.29600——
2012-04-24$6.72$11.240——
2012-04-23$6.72$11.245,400——
2012-04-20$6.75$11.292,700——
2012-04-19$6.75$11.295,700——
2012-04-18$6.83$11.430——
2012-04-17$6.83$11.432,100——
2012-04-16$6.75$11.292,700——
2012-04-13$6.74$11.281,200——
2012-04-12$6.84$11.453,300——
2012-04-11$6.94$11.617,500——
2012-04-10$6.83$11.433,900——
2012-04-09$7.10$11.87900——
2012-04-05$7.13$11.93600——
2012-04-04$7.17$11.991,500——
2012-04-03$7.23$12.094,800——
2012-04-02$7.14$11.9417,700——
2012-03-30$7.00$11.7139,000——
2012-03-29$6.75$11.301,500——
2012-03-28$6.81$11.39900——
2012-03-27$6.85$11.468,400——
2012-03-26$6.82$11.4018,900——
2012-03-23$6.75$11.291,800——
2012-03-22$6.82$11.403,000——
2012-03-21$6.82$11.405,400——
2012-03-20$6.85$11.4611,700——
2012-03-19$7.00$11.7116,500——
2012-03-16$7.00$11.717,800——
2012-03-15$7.01$11.731,800——
2012-03-14$7.11$11.8923,100——
2012-03-13$7.04$11.788,700——
2012-03-12$7.02$11.7515,600——
2012-03-09$6.98$11.6723,100——
2012-03-08$7.03$11.761,800——
2012-03-07$7.08$11.785,700——
2012-03-06$7.06$11.7413,500——
2012-03-05$7.18$11.949,600——
2012-03-02$7.16$11.912,700——
2012-03-01$7.17$11.9343,200——
2012-02-29$7.14$11.8724,000——
2012-02-28$7.22$12.000——
2012-02-27$7.22$12.005,100——
2012-02-24$7.31$12.166,600——
2012-02-23$7.17$11.9213,500——
2012-02-22$7.00$11.6425,200——
2012-02-21$7.33$12.1911,100——
2012-02-17$7.00$11.6436,000——
2012-02-16$6.67$11.086,300——
2012-02-15$6.82$11.3458,200——
2012-02-14$6.50$10.8166,900——
2012-02-13$6.04$10.04600——
2012-02-10$6.17$10.2517,100——
2012-02-09$6.17$10.2511,400——
2012-02-08$6.17$10.2577,400——
2012-02-07$6.17$10.254,200——
2012-02-06$6.09$10.130——
2012-02-03$6.09$10.137,200——
2012-02-02$5.92$9.843,900——
2012-02-01$6.03$10.0219,500——
2012-01-31$5.92$9.8410,800——
2012-01-30$5.88$9.7819,500——
2012-01-27$5.99$9.953,000——
2012-01-26$6.05$10.064,200——
2012-01-25$6.00$9.9863,300——
2012-01-24$5.42$9.010——
2012-01-23$5.42$9.010——
2012-01-20$5.42$9.011,800——
2012-01-19$5.42$9.010——
2012-01-18$5.42$9.012,700——
2012-01-17$5.28$8.77600——
2012-01-13$5.42$9.0110,800——
2012-01-12$5.40$8.980——
2012-01-11$5.40$8.982,400——
2012-01-10$5.33$8.8717,700——
2012-01-09$5.23$8.707,800——
2012-01-06$5.18$8.613,300——
2012-01-05$5.30$8.813,600——
2012-01-04$5.27$8.760——
2012-01-03$5.27$8.7615,900——