NASDAQ:QCRH | Historical Stock Price | QCR HOLDINGS 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
1993-10-06 to 2026-09-04
Data captured

Stock Price Chart

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

$3.64$7.48$15.34$31.50$64.66$132.721993-10-062026-08-27

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$21.00$22.55200——
2004-12-30$21.50$23.091,000——
2004-12-29$21.90$23.52900——
2004-12-28$21.86$23.482,600——
2004-12-27$21.45$23.041,000——
2004-12-23$21.00$22.553,000——
2004-12-22$21.39$22.97900——
2004-12-21$21.61$23.210——
2004-12-20$21.65$23.213,500——
2004-12-17$20.83$22.33900——
2004-12-16$21.50$23.056,600——
2004-12-15$20.70$22.19800——
2004-12-14$19.41$20.81200——
2004-12-13$20.75$22.254,000——
2004-12-10$19.25$20.640——
2004-12-09$19.25$20.641,200——
2004-12-08$20.40$21.871,000——
2004-12-07$20.08$21.53500——
2004-12-06$20.61$22.100——
2004-12-03$20.61$22.10800——
2004-12-02$20.61$22.10300——
2004-12-01$19.60$21.01600——
2004-11-30$20.00$21.442,200——
2004-11-29$20.00$21.44600——
2004-11-26$20.20$21.660——
2004-11-24$20.20$21.661,100——
2004-11-23$19.45$20.85200——
2004-11-22$19.75$21.175,500——
2004-11-19$19.56$20.971,500——
2004-11-18$19.90$21.335,400——
2004-11-17$20.19$21.641,100——
2004-11-16$19.65$21.0757,900——
2004-11-15$19.75$21.175,900——
2004-11-12$19.98$21.422,700——
2004-11-11$19.99$21.43400——
2004-11-10$19.50$20.91800——
2004-11-09$19.00$20.373,000——
2004-11-08$20.11$21.56200——
2004-11-05$20.75$22.252,700——
2004-11-04$19.22$20.601,200——
2004-11-03$18.60$19.940——
2004-11-02$18.60$19.94300——
2004-11-01$19.27$20.668,200——
2004-10-29$19.00$20.371,000——
2004-10-28$18.45$19.786,000——
2004-10-27$18.31$19.63200——
2004-10-26$18.25$19.570——
2004-10-25$18.25$19.575,600——
2004-10-22$18.10$19.40400——
2004-10-21$18.31$19.630——
2004-10-20$18.31$19.630——
2004-10-19$18.31$19.636,600——
2004-10-18$18.20$19.512,000——
2004-10-15$18.06$19.3616,600——
2004-10-14$18.25$19.57400——
2004-10-13$18.20$19.510——
2004-10-12$18.20$19.510——
2004-10-11$18.20$19.51800——
2004-10-08$18.00$19.300——
2004-10-07$18.00$19.300——
2004-10-06$18.00$19.300——
2004-10-05$18.00$19.300——
2004-10-04$18.00$19.300——
2004-10-01$18.00$19.301,000——
2004-09-30$18.52$19.85700——
2004-09-29$18.43$19.76900——
2004-09-28$18.00$19.300——
2004-09-27$18.00$19.301,500——
2004-09-24$17.91$19.201,000——
2004-09-23$18.50$19.831,200——
2004-09-22$18.50$19.831,500——
2004-09-21$18.50$19.83100——
2004-09-20$19.00$20.3711,200——
2004-09-17$19.00$20.37500——
2004-09-16$19.25$20.64300——
2004-09-15$19.25$20.640——
2004-09-14$19.25$20.640——
2004-09-13$19.25$20.64800——
2004-09-10$19.25$20.64600——
2004-09-09$19.70$21.121,700——
2004-09-08$19.70$21.124,500——
2004-09-07$19.35$20.746,700——
2004-09-03$18.70$20.050——
2004-09-02$18.70$20.05100——
2004-09-01$18.41$19.741,900——
2004-08-31$18.50$19.830——
2004-08-30$18.50$19.830——
2004-08-27$18.50$19.830——
2004-08-26$18.50$19.83300——
2004-08-25$18.05$19.350——
2004-08-24$18.05$19.35800——
2004-08-23$18.25$19.572,600——
2004-08-20$18.90$20.261,500——
2004-08-19$18.44$19.77800——
2004-08-18$18.00$19.300——
2004-08-17$18.00$19.303,700——
2004-08-16$17.90$19.19300——
2004-08-13$18.05$19.350——
2004-08-12$18.05$19.354,200——
2004-08-11$17.85$19.14500——
2004-08-10$17.91$19.200——
2004-08-09$17.91$19.202,100——
2004-08-06$17.79$19.070——
2004-08-05$17.79$19.07200——
2004-08-04$18.46$19.790——
2004-08-03$18.46$19.79600——
2004-08-02$18.25$19.571,400——
2004-07-30$18.50$19.83600——
2004-07-29$18.59$19.930——
2004-07-28$18.59$19.930——
2004-07-27$18.59$19.93800——
2004-07-26$19.69$21.112,200——
2004-07-23$18.55$19.894,000——
2004-07-22$18.55$19.89300——
2004-07-21$18.61$19.950——
2004-07-20$18.61$19.95700——
2004-07-19$18.60$19.941,300——
2004-07-16$18.99$20.360——
2004-07-15$18.99$20.36500——
2004-07-14$18.50$19.831,700——
2004-07-13$19.00$20.37300——
2004-07-12$18.55$19.892,600——
2004-07-09$19.00$20.375,500——
2004-07-08$18.51$19.843,900——
2004-07-07$18.50$19.83500——
2004-07-06$18.81$20.17900——
2004-07-02$18.50$19.832,600——
2004-07-01$18.02$19.321,200——
2004-06-30$18.29$19.61900——
2004-06-29$18.45$19.78900——
2004-06-28$18.45$19.781,800——
2004-06-25$18.75$20.10500——
2004-06-24$18.75$20.10100——
2004-06-23$18.50$19.830——
2004-06-22$18.50$19.830——
2004-06-21$18.50$19.830——
2004-06-18$18.50$19.832,200——
2004-06-17$18.22$19.530——
2004-06-16$18.22$19.53200——
2004-06-15$18.25$19.521,800——
2004-06-14$18.00$19.25300——
2004-06-10$17.75$18.99500——
2004-06-09$17.60$18.83600——
2004-06-08$18.17$19.44600——
2004-06-07$18.31$19.591,300——
2004-06-04$17.75$18.99500——
2004-06-03$17.75$18.99400——
2004-06-02$18.23$19.50100——
2004-06-01$18.23$19.502,400——
2004-05-28$18.40$19.68150——
2004-05-27$18.39$19.681,200——
2004-05-26$18.37$19.651,350——
2004-05-25$18.50$19.791,500——
2004-05-24$18.50$19.7912,600——
2004-05-21$18.50$19.793,300——
2004-05-20$18.96$20.280——
2004-05-19$18.96$20.280——
2004-05-18$18.96$20.280——
2004-05-17$18.96$20.28750——
2004-05-14$18.90$20.22300——
2004-05-13$19.55$20.92600——
2004-05-12$19.33$20.683,000——
2004-05-11$19.33$20.687,950——
2004-05-10$18.89$20.200——
2004-05-07$18.89$20.200——
2004-05-06$18.89$20.201,650——
2004-05-05$18.87$20.192,100——
2004-05-04$18.87$20.193,450——
2004-05-03$19.33$20.684,950——
2004-04-30$19.33$20.680——
2004-04-29$19.33$20.681,800——
2004-04-28$19.60$20.971,650——
2004-04-27$19.17$20.5022,800——
2004-04-26$19.60$20.974,200——
2004-04-23$18.88$20.208,250——
2004-04-22$18.90$20.220——
2004-04-21$18.90$20.22300——
2004-04-20$18.87$20.191,200——
2004-04-19$18.87$20.19450——
2004-04-16$19.17$20.500——
2004-04-15$19.17$20.503,300——
2004-04-14$19.30$20.654,500——
2004-04-13$19.50$20.866,150——
2004-04-12$19.35$20.704,350——
2004-04-08$19.33$20.680——
2004-04-07$19.33$20.68750——
2004-04-06$19.33$20.68150——
2004-04-05$19.33$20.68450——
2004-04-02$19.33$20.68750——
2004-04-01$19.33$20.6811,700——
2004-03-31$19.33$20.689,600——
2004-03-30$19.33$20.68450——
2004-03-29$19.33$20.686,600——
2004-03-26$19.61$20.97300——
2004-03-25$19.61$20.97450——
2004-03-24$19.67$21.044,950——
2004-03-23$20.03$21.427,050——
2004-03-22$19.67$21.045,100——
2004-03-19$20.33$21.750——
2004-03-18$20.33$21.750——
2004-03-17$20.33$21.754,650——
2004-03-16$20.33$21.75150——
2004-03-15$19.67$21.041,650——
2004-03-12$19.67$21.04300——
2004-03-11$19.67$21.04750——
2004-03-10$19.67$21.040——
2004-03-09$19.67$21.04150——
2004-03-08$20.63$22.06150——
2004-03-05$19.67$21.040——
2004-03-04$19.67$21.040——
2004-03-03$19.67$21.040——
2004-03-02$19.67$21.04300——
2004-03-01$19.67$21.04300——
2004-02-27$19.67$21.041,500——
2004-02-26$20.66$22.100——
2004-02-25$20.66$22.10900——
2004-02-24$19.67$21.046,750——
2004-02-23$19.67$21.043,150——
2004-02-20$19.33$20.682,550——
2004-02-19$19.23$20.570——
2004-02-18$19.23$20.572,400——
2004-02-17$19.37$20.7214,700——
2004-02-13$19.90$21.294,200——
2004-02-12$20.11$21.512,400——
2004-02-11$20.90$22.360——
2004-02-10$20.90$22.36450——
2004-02-09$20.67$22.11600——
2004-02-06$20.10$21.503,000——
2004-02-05$20.05$21.452,550——
2004-02-04$20.62$22.063,000——
2004-02-03$21.00$22.461,650——
2004-02-02$20.00$21.391,350——
2004-01-30$21.33$22.825,550——
2004-01-29$19.19$20.5314,550——
2004-01-28$19.05$20.383,150——
2004-01-27$19.00$20.320——
2004-01-26$19.00$20.321,800——
2004-01-23$19.00$20.324,200——
2004-01-22$18.71$20.01900——
2004-01-21$18.71$20.01750——
2004-01-20$19.00$20.3255,800——
2004-01-16$18.71$20.021,050——
2004-01-15$19.00$20.32750——
2004-01-14$18.67$19.974,950——
2004-01-13$18.77$20.0810,800——
2004-01-12$18.67$19.972,400——
2004-01-09$18.68$19.980——
2004-01-08$18.68$19.980——
2004-01-07$18.68$19.98450——
2004-01-06$18.99$20.314,200——
2004-01-05$18.80$20.1112,750——
2004-01-02$18.67$19.971,500——