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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$59.66$110.57166,200——
2021-12-30$59.75$110.74163,300——
2021-12-29$59.88$110.98136,300——
2021-12-28$59.43$110.15125,000——
2021-12-27$59.01$109.37221,200——
2021-12-23$57.79$107.11109,700——
2021-12-22$57.58$106.72179,900——
2021-12-21$56.57$104.85258,600——
2021-12-20$54.76$101.49292,900——
2021-12-17$56.27$104.291,606,200——
2021-12-16$58.14$107.76282,300——
2021-12-15$58.01$107.52478,400——
2021-12-14$57.29$106.18287,500——
2021-12-13$56.72$105.12337,100——
2021-12-10$57.73$107.00183,900——
2021-12-09$58.55$108.52142,800——
2021-12-08$59.28$109.87165,600——
2021-12-07$58.54$108.41180,100——
2021-12-06$58.58$108.48194,600——
2021-12-03$57.26$106.03193,500——
2021-12-02$58.87$109.02339,500——
2021-12-01$57.53$106.53388,000——
2021-11-30$59.77$110.68271,300——
2021-11-29$61.62$114.11203,500——
2021-11-26$61.76$114.37157,800——
2021-11-24$65.13$120.61110,700——
2021-11-23$64.98$120.33181,800——
2021-11-22$63.55$117.68165,400——
2021-11-19$62.84$116.37237,500——
2021-11-18$63.05$116.76198,700——
2021-11-17$63.49$117.57187,000——
2021-11-16$64.77$119.94159,600——
2021-11-15$65.48$121.26233,500——
2021-11-12$64.06$118.63252,200——
2021-11-11$63.55$117.68192,900——
2021-11-10$64.74$119.89251,200——
2021-11-09$63.98$118.48280,000——
2021-11-08$63.49$117.57325,300——
2021-11-05$62.05$114.91307,500——
2021-11-04$60.09$111.28305,400——
2021-11-03$60.02$111.15293,800——
2021-11-02$57.77$106.98344,900——
2021-11-01$57.65$106.76346,300——
2021-10-29$55.44$102.66470,300——
2021-10-28$55.09$102.021,116,400——
2021-10-27$59.09$109.42243,500——
2021-10-26$61.68$114.22193,800——
2021-10-25$62.79$116.28176,100——
2021-10-22$61.97$114.76263,600——
2021-10-21$61.57$114.02245,600——
2021-10-20$61.46$113.81161,500——
2021-10-19$60.71$112.42337,600——
2021-10-18$61.50$113.89195,600——
2021-10-15$60.75$112.50334,400——
2021-10-14$60.24$111.55190,500——
2021-10-13$59.29$109.79185,600——
2021-10-12$58.99$109.24294,000——
2021-10-11$57.54$106.55236,200——
2021-10-08$56.93$105.42202,700——
2021-10-07$56.93$105.42355,900——
2021-10-06$55.50$102.78236,600——
2021-10-05$55.49$102.76451,500——
2021-10-04$55.00$101.85411,600——
2021-10-01$54.21$100.39283,500——
2021-09-30$52.48$97.18185,900——
2021-09-29$52.40$97.04158,300——
2021-09-28$51.61$95.57143,600——
2021-09-27$51.93$96.16329,400——
2021-09-24$51.61$95.57107,500——
2021-09-23$51.69$95.72111,400——
2021-09-22$50.75$93.98121,100——
2021-09-21$49.37$91.42155,500——
2021-09-20$49.78$92.18211,000——
2021-09-17$51.98$96.26525,800——
2021-09-16$51.46$95.29192,400——
2021-09-15$51.12$94.66198,200——
2021-09-14$50.34$93.22188,200——
2021-09-13$51.65$95.65219,000——
2021-09-10$51.11$94.65223,300——
2021-09-09$50.88$94.22372,800——
2021-09-08$49.96$92.52238,300——
2021-09-07$48.29$89.3371,300——
2021-09-03$49.10$90.8381,500——
2021-09-02$49.27$91.1479,700——
2021-09-01$49.27$91.1479,700——
2021-08-31$49.19$91.00111,900——
2021-08-30$48.50$89.72120,300——
2021-08-27$49.89$92.29169,900——
2021-08-26$48.16$89.0988,400——
2021-08-25$49.52$91.61121,100——
2021-08-24$49.91$92.3368,500——
2021-08-23$49.35$91.2979,700——
2021-08-20$49.02$90.68109,700——
2021-08-19$48.03$88.85116,600——
2021-08-18$48.47$89.6667,600——
2021-08-17$48.80$90.2879,100——
2021-08-16$49.37$91.3374,600——
2021-08-13$49.81$92.1445,400——
2021-08-12$50.33$93.11192,000——
2021-08-11$50.65$93.70126,500——
2021-08-10$49.93$92.3775,100——
2021-08-09$49.34$91.27108,800——
2021-08-06$49.92$92.35104,900——
2021-08-05$48.14$89.05159,800——
2021-08-04$48.08$88.94113,300——
2021-08-03$49.04$90.72204,200——
2021-08-02$48.73$90.15216,500——
2021-07-30$49.70$91.94236,400——
2021-07-29$50.32$93.09210,900——
2021-07-28$49.18$90.98125,200——
2021-07-27$48.60$89.91103,000——
2021-07-26$48.57$89.8567,900——
2021-07-23$48.50$89.7289,600——
2021-07-22$47.78$88.3996,600——
2021-07-21$48.98$90.61106,000——
2021-07-20$48.31$89.37182,500——
2021-07-19$46.98$86.91136,800——
2021-07-16$48.46$89.65131,300——
2021-07-15$49.73$92.0089,200——
2021-07-14$49.46$91.50139,700——
2021-07-13$49.80$92.12208,100——
2021-07-12$51.70$95.64240,600——
2021-07-09$50.64$93.68208,300——
2021-07-08$48.10$88.98192,600——
2021-07-07$49.68$91.90176,100——
2021-07-06$49.92$92.35129,400——
2021-07-02$51.04$94.4299,200——
2021-07-01$51.51$95.2990,500——
2021-06-30$50.63$93.6694,900——
2021-06-29$50.80$93.97133,400——
2021-06-28$51.18$94.68212,500——
2021-06-25$52.42$96.97724,500——
2021-06-24$51.01$94.36157,500——
2021-06-23$49.58$91.72197,400——
2021-06-22$50.44$93.31113,800——
2021-06-21$50.58$93.57184,300——
2021-06-18$48.73$90.15509,500——
2021-06-17$52.17$96.51173,200——
2021-06-16$53.43$98.84194,200——
2021-06-15$53.37$98.73183,800——
2021-06-14$52.68$97.45297,300——
2021-06-11$51.77$95.77165,000——
2021-06-10$52.58$97.27171,000——
2021-06-09$53.72$99.38159,600——
2021-06-08$53.89$99.60174,700——
2021-06-07$53.62$99.10229,200——
2021-06-04$53.23$98.3893,200——
2021-06-03$53.15$98.23131,800——
2021-06-02$53.22$98.36183,400——
2021-06-01$53.83$99.49420,800——
2021-05-28$53.01$97.97214,800——
2021-05-27$52.61$97.23284,700——
2021-05-26$51.09$94.42120,500——
2021-05-25$49.97$92.35314,000——
2021-05-24$51.08$94.41142,000——
2021-05-21$50.62$93.55161,300——
2021-05-20$50.53$93.39142,300——
2021-05-19$50.16$92.70169,400——
2021-05-18$50.32$93.00232,300——
2021-05-17$50.18$92.74112,100——
2021-05-14$50.00$92.41188,400——
2021-05-13$49.95$92.32129,300——
2021-05-12$48.23$89.14104,000——
2021-05-11$49.59$91.65114,200——
2021-05-10$49.31$91.13229,800——
2021-05-07$50.21$92.8097,600——
2021-05-06$50.16$92.70344,500——
2021-05-05$50.06$92.52178,200——
2021-05-04$49.37$91.24213,000——
2021-05-03$49.00$90.56288,000——
2021-04-30$49.26$91.04251,700——
2021-04-29$49.74$91.93408,600——
2021-04-28$50.18$92.74558,500——
2021-04-27$46.49$85.92278,700——
2021-04-26$45.49$84.07165,900——
2021-04-23$45.85$84.74162,200——
2021-04-22$45.10$83.35146,400——
2021-04-21$45.30$83.72124,900——
2021-04-20$43.94$81.21132,300——
2021-04-19$45.53$84.1596,100——
2021-04-16$46.37$85.7090,000——
2021-04-15$45.22$83.57120,100——
2021-04-14$45.21$83.56228,900——
2021-04-13$45.07$83.30244,200——
2021-04-12$46.91$86.70138,800——
2021-04-09$46.99$86.8572,500——
2021-04-08$46.55$86.03229,900——
2021-04-07$46.66$86.24105,300——
2021-04-06$46.85$86.59155,900——
2021-04-05$47.12$87.09176,200——
2021-04-01$46.35$85.66117,700——
2021-03-31$45.31$83.74212,800——
2021-03-30$45.56$84.20118,300——
2021-03-29$44.51$82.26153,500——
2021-03-26$46.12$85.24215,000——
2021-03-25$44.88$82.95138,300——
2021-03-24$44.04$81.39126,300——
2021-03-23$44.95$83.08232,500——
2021-03-22$47.08$87.01305,700——
2021-03-19$48.89$90.361,097,400——
2021-03-18$47.10$87.05291,800——
2021-03-17$46.43$85.81207,400——
2021-03-16$45.34$83.80220,000——
2021-03-15$46.50$85.94209,700——
2021-03-12$47.19$87.22288,500——
2021-03-11$45.98$84.98262,200——
2021-03-10$46.69$86.29215,900——
2021-03-09$46.29$85.55147,200——
2021-03-08$46.56$85.96196,400——
2021-03-05$45.20$83.45257,200——
2021-03-04$44.84$82.78223,000——
2021-03-03$44.89$82.88192,000——
2021-03-02$44.10$81.42123,700——
2021-03-01$45.16$83.37223,700——
2021-02-26$44.29$81.77180,800——
2021-02-25$44.09$81.40206,000——
2021-02-24$44.87$82.84211,800——
2021-02-23$44.71$82.54184,000——
2021-02-22$44.04$81.31164,600——
2021-02-19$43.50$80.3195,800——
2021-02-18$42.84$79.09185,500——
2021-02-17$43.77$80.81214,700——
2021-02-16$43.05$79.48205,000——
2021-02-12$42.73$78.89134,900——
2021-02-11$42.30$78.09626,600——
2021-02-10$43.07$79.52167,500——
2021-02-09$43.65$80.59162,500——
2021-02-08$43.90$81.05183,000——
2021-02-05$42.16$77.84130,200——
2021-02-04$42.69$78.81316,900——
2021-02-03$40.80$75.32196,500——
2021-02-02$40.82$75.36225,200——
2021-02-01$39.55$73.02162,500——
2021-01-29$38.63$71.32305,900——
2021-01-28$39.47$72.87286,900——
2021-01-27$37.19$68.66194,300——
2021-01-26$38.14$70.41120,200——
2021-01-25$38.58$71.23240,600——
2021-01-22$39.03$72.06209,700——
2021-01-21$38.41$70.91148,900——
2021-01-20$39.34$72.63235,400——
2021-01-19$39.41$72.76280,900——
2021-01-15$39.21$72.39254,000——
2021-01-14$38.73$71.50198,300——
2021-01-13$38.53$71.13173,900——
2021-01-12$39.00$72.00202,800——
2021-01-11$38.48$71.04225,600——
2021-01-08$38.53$71.13178,200——
2021-01-07$39.31$72.57347,200——
2021-01-06$40.33$74.46848,100——
2021-01-05$36.68$67.72338,600——
2021-01-04$36.41$67.22345,800——