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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$32.09$37.4132,900——
2018-12-28$31.97$37.2730,600——
2018-12-27$31.53$36.7631,300——
2018-12-26$31.75$37.0236,300——
2018-12-24$30.39$35.4316,000——
2018-12-21$31.44$36.6673,200——
2018-12-20$31.50$36.7346,000——
2018-12-19$31.37$36.5139,400——
2018-12-18$32.39$37.6955,700——
2018-12-17$33.21$38.6534,300——
2018-12-14$33.34$38.8060,300——
2018-12-13$33.22$38.6655,400——
2018-12-12$33.83$39.3744,100——
2018-12-11$33.50$38.9831,700——
2018-12-10$33.80$39.3342,500——
2018-12-07$34.35$39.9766,500——
2018-12-06$34.10$39.6874,200——
2018-12-04$34.23$39.8352,800——
2018-12-03$36.59$42.5822,300——
2018-11-30$36.85$42.8841,200——
2018-11-29$36.78$42.8024,900——
2018-11-28$37.26$43.3629,400——
2018-11-27$36.64$42.6426,600——
2018-11-26$36.84$42.8716,600——
2018-11-23$36.68$42.689,500——
2018-11-21$36.33$42.2815,100——
2018-11-20$36.12$42.0325,100——
2018-11-19$36.94$42.9911,900——
2018-11-16$37.20$43.2922,500——
2018-11-15$37.18$43.2725,800——
2018-11-14$36.93$42.9826,900——
2018-11-13$37.76$43.9439,900——
2018-11-12$37.14$43.2243,900——
2018-11-09$37.37$43.4940,100——
2018-11-08$37.83$44.0218,300——
2018-11-07$37.65$43.8127,300——
2018-11-06$37.65$43.8125,300——
2018-11-05$37.47$43.6032,000——
2018-11-02$37.75$43.9342,300——
2018-11-01$37.14$43.2228,200——
2018-10-31$36.43$42.3942,300——
2018-10-30$35.67$41.5166,500——
2018-10-29$36.00$41.8927,100——
2018-10-26$34.91$40.6232,700——
2018-10-25$35.50$41.3136,000——
2018-10-24$34.63$40.3074,500——
2018-10-23$35.74$41.5932,000——
2018-10-22$36.06$41.9623,800——
2018-10-19$36.94$42.9971,200——
2018-10-18$36.99$43.0527,200——
2018-10-17$37.98$44.2024,600——
2018-10-16$38.06$44.2935,000——
2018-10-15$37.78$43.9635,600——
2018-10-12$37.45$43.5834,400——
2018-10-11$38.71$45.0548,100——
2018-10-10$40.05$46.6122,200——
2018-10-09$40.30$46.9037,500——
2018-10-08$40.23$46.8220,000——
2018-10-05$39.74$46.2512,200——
2018-10-04$40.37$46.9826,500——
2018-10-03$40.38$46.9941,900——
2018-10-02$39.16$45.5738,400——
2018-10-01$39.76$46.2733,700——
2018-09-28$40.85$47.5433,100——
2018-09-27$40.70$47.3625,900——
2018-09-26$40.80$47.4835,000——
2018-09-25$41.40$48.1880,800——
2018-09-24$41.85$48.7047,700——
2018-09-21$42.70$49.69288,300——
2018-09-20$43.35$50.4543,500——
2018-09-19$42.75$49.6835,400——
2018-09-18$42.40$49.2722,700——
2018-09-17$42.50$49.3935,400——
2018-09-14$42.70$49.6221,400——
2018-09-13$42.35$49.2137,800——
2018-09-12$42.55$49.4538,000——
2018-09-11$43.00$49.9732,900——
2018-09-10$43.10$50.0926,600——
2018-09-07$43.35$50.3840,700——
2018-09-06$43.20$50.2040,600——
2018-09-05$43.45$50.4952,800——
2018-09-04$43.55$50.6157,700——
2018-08-31$43.50$50.5533,900——
2018-08-30$43.45$50.4931,100——
2018-08-29$43.45$50.4922,700——
2018-08-28$43.95$51.0744,300——
2018-08-27$44.00$51.1344,800——
2018-08-24$44.35$51.5438,100——
2018-08-23$44.30$51.4821,100——
2018-08-22$44.50$51.7124,400——
2018-08-21$44.50$51.7145,600——
2018-08-20$44.30$51.4860,400——
2018-08-17$44.60$51.8387,500——
2018-08-16$44.40$51.6023,600——
2018-08-15$43.90$51.0154,700——
2018-08-14$44.25$51.4237,300——
2018-08-13$43.75$50.8432,800——
2018-08-10$43.35$50.3863,700——
2018-08-09$43.40$50.4356,200——
2018-08-08$43.70$50.78101,600——
2018-08-07$43.75$50.84113,700——
2018-08-06$43.90$51.0133,800——
2018-08-03$43.85$50.9673,000——
2018-08-02$44.05$51.1956,600——
2018-08-01$43.15$50.1482,000——
2018-07-31$43.45$50.4958,400——
2018-07-30$43.75$50.8466,600——
2018-07-27$44.05$51.1937,700——
2018-07-26$44.90$52.1883,500——
2018-07-25$44.45$51.65203,400——
2018-07-24$45.05$52.3594,500——
2018-07-23$46.45$53.9872,300——
2018-07-20$45.50$52.87163,900——
2018-07-19$49.30$57.2934,000——
2018-07-18$48.75$56.6517,300——
2018-07-17$48.30$56.1325,500——
2018-07-16$48.45$56.3022,200——
2018-07-13$48.00$55.7826,500——
2018-07-12$48.40$56.2437,400——
2018-07-11$48.65$56.5321,500——
2018-07-10$48.70$56.5934,700——
2018-07-09$49.40$57.4122,000——
2018-07-06$48.90$56.8323,600——
2018-07-05$48.65$56.5324,000——
2018-07-03$48.65$56.5319,400——
2018-07-02$48.45$56.3031,900——
2018-06-29$47.45$55.1433,100——
2018-06-28$47.90$55.6630,700——
2018-06-27$47.85$55.6144,100——
2018-06-26$48.50$56.3631,200——
2018-06-25$48.65$56.5334,100——
2018-06-22$48.45$56.30140,800——
2018-06-21$48.70$56.5926,700——
2018-06-20$49.15$57.1240,400——
2018-06-19$48.75$56.6522,800——
2018-06-18$48.30$56.1331,400——
2018-06-15$47.95$55.7282,200——
2018-06-14$47.90$55.6623,000——
2018-06-13$47.75$55.4227,800——
2018-06-12$48.00$55.7140,500——
2018-06-11$48.25$56.0022,900——
2018-06-08$49.05$56.9334,300——
2018-06-07$49.05$56.9324,800——
2018-06-06$49.20$57.1034,600——
2018-06-05$48.75$56.5824,500——
2018-06-04$48.75$56.5827,100——
2018-06-01$48.65$56.4629,100——
2018-05-31$48.05$55.7732,200——
2018-05-30$48.20$55.9440,000——
2018-05-29$47.75$55.4234,300——
2018-05-25$48.15$55.8822,700——
2018-05-24$48.15$55.8834,100——
2018-05-23$48.40$56.1722,300——
2018-05-22$48.45$56.2349,300——
2018-05-21$48.40$56.1729,800——
2018-05-18$47.85$55.5429,400——
2018-05-17$48.00$55.7132,500——
2018-05-16$47.45$55.0736,800——
2018-05-15$47.35$54.9533,600——
2018-05-14$47.15$54.7236,000——
2018-05-11$47.65$55.3036,500——
2018-05-10$47.40$55.0125,500——
2018-05-09$47.70$55.3636,500——
2018-05-08$47.20$54.7831,300——
2018-05-07$46.85$54.3749,700——
2018-05-04$46.40$53.8552,100——
2018-05-03$45.95$53.3356,800——
2018-05-02$46.35$53.7956,900——
2018-05-01$45.85$53.2166,000——
2018-04-30$45.25$52.5282,800——
2018-04-27$46.00$53.3947,700——
2018-04-26$46.15$53.5648,300——
2018-04-25$46.65$54.1468,200——
2018-04-24$47.80$55.4856,000——
2018-04-23$47.50$55.1371,300——
2018-04-20$47.20$54.7877,600——
2018-04-19$46.80$54.32117,700——
2018-04-18$44.45$51.59170,400——
2018-04-17$44.45$51.5946,900——
2018-04-16$45.20$52.4633,900——
2018-04-13$44.30$51.4263,500——
2018-04-12$44.85$52.0550,100——
2018-04-11$45.00$52.2327,100——
2018-04-10$45.50$52.8128,700——
2018-04-09$44.60$51.7627,600——
2018-04-06$44.55$51.7144,800——
2018-04-05$45.90$53.2723,900——
2018-04-04$45.35$52.6331,900——
2018-04-03$44.85$52.0526,400——
2018-04-02$44.45$51.5936,300——
2018-03-29$44.85$52.0592,500——
2018-03-28$45.05$52.2984,400——
2018-03-27$44.20$51.3051,800——
2018-03-26$44.50$51.65106,100——
2018-03-23$44.30$51.4295,700——
2018-03-22$45.10$52.3468,800——
2018-03-21$46.00$53.3972,800——
2018-03-20$46.00$53.3929,800——
2018-03-19$46.80$54.3226,600——
2018-03-16$46.45$53.9172,600——
2018-03-15$46.35$53.7919,400——
2018-03-14$46.45$53.8427,000——
2018-03-13$47.35$54.8837,300——
2018-03-12$46.78$54.2247,400——
2018-03-09$47.25$54.7729,700——
2018-03-08$46.55$53.9638,100——
2018-03-07$46.80$54.2531,500——
2018-03-06$46.00$53.3238,500——
2018-03-05$45.55$52.8070,800——
2018-03-02$45.25$52.4554,300——
2018-03-01$44.15$51.1737,100——
2018-02-28$43.60$50.54114,800——
2018-02-27$44.25$51.2959,700——
2018-02-26$45.10$52.2840,000——
2018-02-23$44.50$51.5814,100——
2018-02-22$44.35$51.4136,300——
2018-02-21$44.70$51.8170,700——
2018-02-20$43.95$50.9443,100——
2018-02-16$44.95$52.1056,200——
2018-02-15$44.10$51.1253,900——
2018-02-14$44.45$51.5255,700——
2018-02-13$43.75$50.7147,000——
2018-02-12$43.95$50.9439,300——
2018-02-09$44.25$51.2977,500——
2018-02-08$43.60$50.5458,900——
2018-02-07$44.15$51.1721,200——
2018-02-06$44.20$51.23113,900——
2018-02-05$44.00$51.0088,100——
2018-02-02$46.45$53.84120,400——
2018-02-01$44.15$51.1773,300——
2018-01-31$43.85$50.8354,300——
2018-01-30$43.90$50.8936,100——
2018-01-29$43.95$50.9451,100——
2018-01-26$43.95$50.9427,900——
2018-01-25$44.10$51.1225,500——
2018-01-24$44.30$51.3535,500——
2018-01-23$44.40$51.4647,900——
2018-01-22$44.05$51.0628,800——
2018-01-19$44.25$51.2981,900——
2018-01-18$44.15$51.1744,700——
2018-01-17$44.15$51.1744,200——
2018-01-16$43.95$50.9445,500——
2018-01-12$44.20$51.2333,300——
2018-01-11$44.00$51.0049,300——
2018-01-10$43.95$50.9467,400——
2018-01-09$42.35$49.0974,600——
2018-01-08$42.65$49.4483,100——
2018-01-05$43.70$50.6565,700——
2018-01-04$42.80$49.6138,500——
2018-01-03$43.05$49.9079,600——
2018-01-02$41.95$48.6297,100——