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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.51$66.87385,700——
2019-12-30$35.71$65.40155,400——
2019-12-27$35.48$64.98129,800——
2019-12-26$35.56$65.1395,500——
2019-12-24$35.19$64.4547,300——
2019-12-23$35.11$64.30143,200——
2019-12-20$35.18$64.431,317,500——
2019-12-19$35.13$64.34165,600——
2019-12-18$35.73$65.44171,500——
2019-12-17$35.53$65.07235,500——
2019-12-16$34.47$63.13160,900——
2019-12-13$34.19$62.6294,500——
2019-12-12$34.47$63.13199,700——
2019-12-11$34.64$63.44187,700——
2019-12-10$34.82$63.77142,100——
2019-12-09$34.98$64.07196,100——
2019-12-06$35.34$64.63191,100——
2019-12-05$35.40$64.74157,500——
2019-12-04$35.03$64.07237,700——
2019-12-03$34.52$63.13264,000——
2019-12-02$34.85$63.74222,500——
2019-11-29$35.57$65.05114,700——
2019-11-27$35.36$64.67136,900——
2019-11-26$35.73$65.35193,400——
2019-11-25$35.67$65.24359,200——
2019-11-22$34.71$63.48282,400——
2019-11-21$34.83$63.70355,900——
2019-11-20$32.82$60.02319,800——
2019-11-19$33.20$60.72125,600——
2019-11-18$32.37$59.20111,700——
2019-11-15$32.52$59.48149,000——
2019-11-14$33.46$61.20145,800——
2019-11-13$33.38$61.05146,900——
2019-11-12$33.41$61.10121,100——
2019-11-11$32.47$59.38123,500——
2019-11-08$32.31$59.0973,400——
2019-11-07$32.58$59.59133,100——
2019-11-06$32.02$58.56101,000——
2019-11-05$32.00$58.53140,800——
2019-11-04$31.76$58.09159,100——
2019-11-01$31.76$58.09158,100——
2019-10-31$31.66$57.90150,100——
2019-10-30$32.03$58.58144,500——
2019-10-29$32.13$58.76241,600——
2019-10-28$32.53$59.49252,000——
2019-10-25$32.01$58.54992,600——
2019-10-24$35.58$65.07328,300——
2019-10-23$35.42$64.78207,200——
2019-10-22$35.57$65.05196,400——
2019-10-21$35.73$65.35266,100——
2019-10-18$35.49$64.91214,500——
2019-10-17$35.26$64.49164,500——
2019-10-16$34.80$63.65225,600——
2019-10-15$34.62$63.32175,000——
2019-10-14$34.00$62.18113,000——
2019-10-11$33.72$61.67216,100——
2019-10-10$33.16$60.65159,100——
2019-10-09$32.89$60.15148,300——
2019-10-08$32.62$59.66173,600——
2019-10-07$33.29$60.88281,700——
2019-10-04$33.10$60.54209,500——
2019-10-03$32.29$59.06149,000——
2019-10-02$32.09$58.69303,200——
2019-10-01$32.05$58.62252,900——
2019-09-30$32.61$59.64300,700——
2019-09-27$32.43$59.31181,400——
2019-09-26$32.62$59.66181,400——
2019-09-25$33.40$61.09215,400——
2019-09-24$33.27$60.85312,800——
2019-09-23$34.17$62.49407,000——
2019-09-20$34.17$62.491,580,300——
2019-09-19$33.99$62.16348,500——
2019-09-18$33.96$62.11187,200——
2019-09-17$33.99$62.16305,200——
2019-09-16$33.97$62.13306,900——
2019-09-13$33.97$62.13404,800——
2019-09-12$33.69$61.62425,800——
2019-09-11$33.86$61.93413,900——
2019-09-10$32.92$60.21396,900——
2019-09-09$31.83$58.21568,400——
2019-09-06$31.18$56.93150,300——
2019-09-05$31.59$57.68200,900——
2019-09-04$30.88$56.39102,500——
2019-09-03$30.61$55.89205,600——
2019-08-30$30.91$56.44180,500——
2019-08-29$31.27$57.10154,900——
2019-08-28$30.97$56.55175,800——
2019-08-27$30.57$55.82217,400——
2019-08-26$31.49$57.50209,100——
2019-08-23$30.06$54.89213,200——
2019-08-22$30.84$56.31111,500——
2019-08-21$31.33$57.21185,400——
2019-08-20$30.72$56.09174,300——
2019-08-19$30.49$55.67178,200——
2019-08-16$30.28$55.29296,900——
2019-08-15$29.45$53.78237,100——
2019-08-14$28.94$52.84198,600——
2019-08-13$29.28$53.46300,800——
2019-08-12$29.12$53.17137,600——
2019-08-09$29.31$53.52195,900——
2019-08-08$29.62$54.09236,700——
2019-08-07$29.58$54.01266,200——
2019-08-06$29.72$54.27170,100——
2019-08-05$30.01$54.80410,400——
2019-08-02$30.27$55.27212,300——
2019-08-01$30.52$55.73471,900——
2019-07-31$30.87$56.371,138,200——
2019-07-30$27.88$50.91127,700——
2019-07-29$27.83$50.82159,900——
2019-07-26$28.01$51.15159,900——
2019-07-25$27.54$50.29126,600——
2019-07-24$27.42$50.07104,800——
2019-07-23$26.74$48.8370,900——
2019-07-22$26.43$48.2682,500——
2019-07-19$26.67$48.70137,000——
2019-07-18$26.68$48.72120,800——
2019-07-17$26.71$48.77130,900——
2019-07-16$26.79$48.92109,500——
2019-07-15$26.78$48.9081,500——
2019-07-12$27.62$50.43115,300——
2019-07-11$27.18$49.63152,300——
2019-07-10$27.52$50.25101,200——
2019-07-09$27.77$50.71147,900——
2019-07-08$27.41$50.05191,800——
2019-07-05$28.18$51.46141,600——
2019-07-03$27.35$49.9478,800——
2019-07-02$27.57$50.34155,300——
2019-07-01$28.43$51.91258,400——
2019-06-28$28.05$51.221,552,800——
2019-06-27$28.21$51.51271,800——
2019-06-26$27.34$49.92159,400——
2019-06-25$27.47$50.16196,300——
2019-06-24$27.71$50.60167,700——
2019-06-21$28.04$51.20304,200——
2019-06-20$28.02$51.16213,400——
2019-06-19$28.05$51.22272,400——
2019-06-18$28.00$51.13315,000——
2019-06-17$28.35$51.77212,200——
2019-06-14$28.57$52.17237,400——
2019-06-13$28.42$51.89353,800——
2019-06-12$27.69$50.56252,700——
2019-06-11$27.37$49.98262,100——
2019-06-10$27.44$50.10251,200——
2019-06-07$27.33$49.90222,300——
2019-06-06$27.18$49.54262,200——
2019-06-05$27.20$49.58288,200——
2019-06-04$27.35$49.85303,000——
2019-06-03$26.19$47.73246,800——
2019-05-31$26.17$47.70134,500——
2019-05-30$26.42$48.15176,900——
2019-05-29$26.99$49.19247,900——
2019-05-28$27.30$49.76317,800——
2019-05-24$27.50$50.12206,800——
2019-05-23$26.81$48.86238,300——
2019-05-22$27.64$50.38234,800——
2019-05-21$27.48$50.09260,900——
2019-05-20$26.62$48.52176,700——
2019-05-17$26.29$47.92208,700——
2019-05-16$26.43$48.17226,600——
2019-05-15$26.44$48.19287,600——
2019-05-14$27.00$49.21245,100——
2019-05-13$26.15$47.66287,900——
2019-05-10$26.96$49.14312,400——
2019-05-09$26.16$47.68265,500——
2019-05-08$25.38$46.26195,400——
2019-05-07$25.93$47.26173,700——
2019-05-06$26.16$47.68210,600——
2019-05-03$26.03$47.44156,800——
2019-05-02$25.31$46.13140,000——
2019-05-01$25.24$46.00349,000——
2019-04-30$25.76$46.95258,900——
2019-04-29$26.40$48.12358,000——
2019-04-26$26.04$47.46965,800——
2019-04-25$22.75$41.46435,700——
2019-04-24$22.78$41.52128,000——
2019-04-23$22.77$41.50176,600——
2019-04-22$22.47$40.95193,400——
2019-04-18$22.33$40.70161,700——
2019-04-17$22.21$40.48207,100——
2019-04-16$21.91$39.93178,500——
2019-04-15$21.56$39.30171,200——
2019-04-12$21.85$39.82222,600——
2019-04-11$21.20$38.64370,800——
2019-04-10$20.91$38.11221,400——
2019-04-09$20.90$38.09253,100——
2019-04-08$21.27$38.77192,400——
2019-04-05$21.25$38.73419,100——
2019-04-04$20.93$38.15453,800——
2019-04-03$20.54$37.44502,300——
2019-04-02$20.33$37.05430,500——
2019-04-01$20.17$36.76398,300——
2019-03-29$19.68$35.87261,200——
2019-03-28$19.75$36.00220,900——
2019-03-27$19.50$35.54314,700——
2019-03-26$19.44$35.43372,100——
2019-03-25$18.24$33.24541,400——
2019-03-22$18.54$33.79396,300——
2019-03-21$19.58$35.69684,000——
2019-03-20$19.66$35.83327,400——
2019-03-19$20.39$37.16461,900——
2019-03-18$20.29$36.98811,900——
2019-03-15$20.02$36.49390,500——
2019-03-14$20.52$37.40486,200——
2019-03-13$19.68$35.87551,900——
2019-03-12$19.33$35.23436,200——
2019-03-11$19.69$35.89389,600——
2019-03-08$19.72$35.94538,500——
2019-03-07$20.17$36.67653,700——
2019-03-06$21.00$38.18332,000——
2019-03-05$21.62$39.31282,100——
2019-03-04$21.98$39.96408,500——
2019-03-01$22.60$41.09722,900——
2019-02-28$23.35$42.45270,700——
2019-02-27$23.89$43.43563,200——
2019-02-26$23.67$43.03323,300——
2019-02-25$24.30$44.18416,000——
2019-02-22$24.80$45.09317,400——
2019-02-21$24.89$45.25422,800——
2019-02-20$25.49$46.34473,400——
2019-02-19$25.13$45.69519,500——
2019-02-15$24.96$45.38209,300——
2019-02-14$24.44$44.43587,000——
2019-02-13$24.23$44.05360,400——
2019-02-12$24.04$43.71522,800——
2019-02-11$24.06$43.74146,600——
2019-02-08$24.03$43.69154,700——
2019-02-07$24.03$43.69130,200——
2019-02-06$24.02$43.67490,000——
2019-02-05$23.74$43.16466,700——
2019-02-04$24.01$43.65137,300——
2019-02-01$23.66$43.02178,900——
2019-01-31$23.55$42.82655,300——
2019-01-30$23.88$43.42362,700——
2019-01-29$24.32$44.22725,100——
2019-01-28$22.58$41.05345,100——
2019-01-25$22.32$40.58196,400——
2019-01-24$21.85$39.73625,400——
2019-01-23$21.51$39.11399,300——
2019-01-22$21.32$38.76295,200——
2019-01-18$21.52$39.13273,200——
2019-01-17$21.49$39.07233,200——
2019-01-16$21.45$39.00276,500——
2019-01-15$21.03$38.23276,600——
2019-01-14$21.24$38.62448,600——
2019-01-11$21.34$38.80332,700——
2019-01-10$20.87$37.94331,100——
2019-01-09$20.81$37.83471,100——
2019-01-08$20.36$37.02496,000——
2019-01-07$20.35$37.00321,500——
2019-01-04$20.12$36.58566,000——
2019-01-03$19.64$35.71375,100——
2019-01-02$19.70$35.82269,600——