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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$39.59$46.8222,500——
2020-12-30$39.38$46.5723,500——
2020-12-29$38.80$45.8932,000——
2020-12-28$39.93$47.2325,400——
2020-12-24$39.70$46.9514,100——
2020-12-23$39.86$47.1428,400——
2020-12-22$39.16$46.3141,200——
2020-12-21$39.39$46.5968,000——
2020-12-18$40.29$47.65255,800——
2020-12-17$40.96$48.4450,300——
2020-12-16$40.97$48.3852,400——
2020-12-15$40.52$47.8582,400——
2020-12-14$39.86$47.0780,400——
2020-12-11$39.06$46.1346,900——
2020-12-10$39.00$46.0655,200——
2020-12-09$38.59$45.5753,300——
2020-12-08$38.20$45.1145,000——
2020-12-07$37.47$44.2527,700——
2020-12-04$37.35$44.1138,000——
2020-12-03$36.29$42.8628,600——
2020-12-02$36.22$42.7725,600——
2020-12-01$35.70$42.1641,000——
2020-11-30$34.87$41.1851,400——
2020-11-27$36.84$43.5123,900——
2020-11-25$37.17$43.9030,400——
2020-11-24$38.44$45.4053,000——
2020-11-23$36.89$43.5733,900——
2020-11-20$36.38$42.9652,300——
2020-11-19$36.89$43.5725,900——
2020-11-18$36.97$43.6649,100——
2020-11-17$38.11$45.0136,300——
2020-11-16$38.47$45.4353,500——
2020-11-13$36.91$43.5929,600——
2020-11-12$35.64$42.0931,200——
2020-11-11$36.84$43.5127,800——
2020-11-10$37.97$44.8455,500——
2020-11-09$36.30$42.8795,400——
2020-11-06$32.03$37.8328,700——
2020-11-05$33.72$39.8221,600——
2020-11-04$32.22$38.0555,200——
2020-11-03$33.72$39.8239,900——
2020-11-02$33.10$39.0964,300——
2020-10-30$31.03$36.6542,700——
2020-10-29$30.85$36.4380,900——
2020-10-28$31.45$37.1462,700——
2020-10-27$29.35$34.6641,800——
2020-10-26$30.32$35.8142,700——
2020-10-23$31.37$37.0516,100——
2020-10-22$31.28$36.9440,900——
2020-10-21$30.26$35.7414,100——
2020-10-20$30.11$35.5627,100——
2020-10-19$29.47$34.8024,900——
2020-10-16$29.65$35.0218,000——
2020-10-15$29.72$35.1027,000——
2020-10-14$28.49$33.6526,000——
2020-10-13$29.42$34.7421,000——
2020-10-12$30.85$36.4320,500——
2020-10-09$30.56$36.0930,700——
2020-10-08$30.73$36.2941,600——
2020-10-07$30.11$35.5650,100——
2020-10-06$29.15$34.4364,000——
2020-10-05$28.78$33.9931,100——
2020-10-02$28.21$33.3227,300——
2020-10-01$27.49$32.4647,100——
2020-09-30$27.41$32.3747,100——
2020-09-29$27.15$32.0632,200——
2020-09-28$27.42$32.3835,800——
2020-09-25$26.36$31.1341,700——
2020-09-24$26.10$30.8234,300——
2020-09-23$25.62$30.2656,500——
2020-09-22$26.34$31.1127,000——
2020-09-21$27.03$31.9297,500——
2020-09-18$28.64$33.82129,400——
2020-09-17$29.14$34.4159,500——
2020-09-16$29.81$35.1364,800——
2020-09-15$29.35$34.5949,500——
2020-09-14$29.68$34.9840,500——
2020-09-11$28.81$33.9631,700——
2020-09-10$29.15$34.3635,700——
2020-09-09$29.29$34.5236,000——
2020-09-08$29.36$34.6033,000——
2020-09-04$30.52$35.9739,200——
2020-09-03$29.93$35.2842,100——
2020-09-02$30.04$35.4027,900——
2020-09-01$30.01$35.3722,500——
2020-08-31$29.97$35.3250,100——
2020-08-28$30.64$36.1165,200——
2020-08-27$30.96$36.4925,700——
2020-08-26$30.28$35.6942,000——
2020-08-25$31.28$36.8722,000——
2020-08-24$31.27$36.8531,400——
2020-08-21$30.25$35.6557,600——
2020-08-20$30.26$35.6635,900——
2020-08-19$31.13$36.6946,700——
2020-08-18$31.00$36.5438,800——
2020-08-17$31.90$37.6021,400——
2020-08-14$32.13$37.8725,200——
2020-08-13$31.82$37.5064,200——
2020-08-12$32.83$38.69107,400——
2020-08-11$33.20$39.13106,500——
2020-08-10$32.25$38.0189,000——
2020-08-07$32.37$38.1557,500——
2020-08-06$30.63$36.1061,700——
2020-08-05$30.46$35.9039,100——
2020-08-04$29.75$35.0647,000——
2020-08-03$29.95$35.3045,500——
2020-07-31$29.88$35.2267,000——
2020-07-30$30.44$35.8888,500——
2020-07-29$30.91$36.4369,100——
2020-07-28$30.23$35.6384,800——
2020-07-27$28.50$33.5962,100——
2020-07-24$29.05$34.2437,400——
2020-07-23$29.00$34.1839,400——
2020-07-22$28.59$33.7048,400——
2020-07-21$29.17$34.3868,400——
2020-07-20$27.59$32.5257,700——
2020-07-17$28.26$33.3166,100——
2020-07-16$28.48$33.57136,200——
2020-07-15$28.55$33.65140,400——
2020-07-14$27.63$32.5660,000——
2020-07-13$28.20$33.2483,200——
2020-07-10$28.04$33.0571,500——
2020-07-09$26.92$31.7356,100——
2020-07-08$28.30$33.3564,100——
2020-07-07$28.70$33.8366,800——
2020-07-06$29.41$34.6651,000——
2020-07-02$29.51$34.7835,200——
2020-07-01$29.64$34.9371,200——
2020-06-30$31.18$36.7587,200——
2020-06-29$30.06$35.4364,700——
2020-06-26$28.20$33.24105,600——
2020-06-25$29.90$35.2491,300——
2020-06-24$29.02$34.2049,100——
2020-06-23$30.53$35.9866,900——
2020-06-22$30.49$35.9438,500——
2020-06-19$30.41$35.8476,600——
2020-06-18$30.31$35.7251,500——
2020-06-17$30.27$35.6138,200——
2020-06-16$32.27$37.9656,600——
2020-06-15$30.67$36.0855,400——
2020-06-12$30.57$35.9660,200——
2020-06-11$29.60$34.8271,600——
2020-06-10$32.79$38.5771,700——
2020-06-09$34.38$40.4438,200——
2020-06-08$35.00$41.1752,700——
2020-06-05$34.55$40.64126,600——
2020-06-04$32.30$37.9974,100——
2020-06-03$31.61$37.1851,800——
2020-06-02$29.87$35.1348,000——
2020-06-01$29.91$35.1838,800——
2020-05-29$30.37$35.7256,200——
2020-05-28$30.87$36.3135,300——
2020-05-27$32.79$38.5755,200——
2020-05-26$30.05$35.3537,700——
2020-05-22$28.45$33.4633,800——
2020-05-21$28.59$33.6379,900——
2020-05-20$27.76$32.6578,900——
2020-05-19$26.17$30.7834,800——
2020-05-18$27.90$32.8252,900——
2020-05-15$25.20$29.6444,000——
2020-05-14$24.95$29.3552,900——
2020-05-13$25.14$29.5741,600——
2020-05-12$26.10$30.7052,000——
2020-05-11$27.89$32.8157,500——
2020-05-08$29.25$34.4135,200——
2020-05-07$27.64$32.5136,500——
2020-05-06$27.29$32.1053,500——
2020-05-05$27.94$32.8648,800——
2020-05-04$29.29$34.4535,200——
2020-05-01$29.77$35.0249,400——
2020-04-30$30.78$36.2186,900——
2020-04-29$32.83$38.62104,800——
2020-04-28$29.97$35.2537,800——
2020-04-27$28.50$33.5244,300——
2020-04-24$26.41$31.0640,500——
2020-04-23$26.47$31.1451,900——
2020-04-22$26.19$30.8139,600——
2020-04-21$26.13$30.7438,200——
2020-04-20$26.95$31.7033,500——
2020-04-17$27.65$32.5266,500——
2020-04-16$24.71$29.0777,500——
2020-04-15$25.72$30.2543,700——
2020-04-14$27.98$32.9149,800——
2020-04-13$28.64$33.6962,700——
2020-04-09$29.93$35.2168,100——
2020-04-08$27.07$31.8467,100——
2020-04-07$25.82$30.3752,100——
2020-04-06$25.67$30.1996,200——
2020-04-03$22.95$27.0079,400——
2020-04-02$23.81$28.0155,900——
2020-04-01$23.43$27.56100,700——
2020-03-31$27.07$31.84102,800——
2020-03-30$27.50$32.3552,400——
2020-03-27$27.05$31.8255,200——
2020-03-26$28.99$34.1082,300——
2020-03-25$26.94$31.6953,800——
2020-03-24$27.00$31.7667,400——
2020-03-23$25.05$29.4780,500——
2020-03-20$26.04$30.63105,400——
2020-03-19$27.97$32.9079,600——
2020-03-18$25.01$29.3584,200——
2020-03-17$28.38$33.30118,800——
2020-03-16$25.80$30.2779,800——
2020-03-13$31.87$37.4075,200——
2020-03-12$29.01$34.04103,100——
2020-03-11$32.77$38.4551,500——
2020-03-10$34.25$40.1954,300——
2020-03-09$33.24$39.0160,200——
2020-03-06$36.77$43.1560,600——
2020-03-05$37.28$43.7552,900——
2020-03-04$38.81$45.5446,800——
2020-03-03$38.62$45.3252,800——
2020-03-02$40.00$46.9447,800——
2020-02-28$38.06$44.6670,300——
2020-02-27$39.53$46.3944,500——
2020-02-26$40.27$47.2530,900——
2020-02-25$40.57$47.6144,900——
2020-02-24$41.25$48.4034,200——
2020-02-21$42.34$49.6830,400——
2020-02-20$42.61$50.0030,700——
2020-02-19$41.90$49.1717,000——
2020-02-18$42.16$49.4723,500——
2020-02-14$42.24$49.5717,100——
2020-02-13$42.88$50.3216,200——
2020-02-12$42.61$50.0015,500——
2020-02-11$42.69$50.0920,600——
2020-02-10$42.32$49.6625,200——
2020-02-07$41.83$49.0836,700——
2020-02-06$42.73$50.1427,500——
2020-02-05$43.18$50.6768,000——
2020-02-04$42.44$49.8042,700——
2020-02-03$42.12$49.4348,300——
2020-01-31$41.10$48.2371,400——
2020-01-30$42.21$49.5346,900——
2020-01-29$41.53$48.7337,700——
2020-01-28$42.17$49.4819,900——
2020-01-27$42.71$50.1259,500——
2020-01-24$43.57$51.1344,600——
2020-01-23$43.25$50.7589,900——
2020-01-22$41.70$48.9329,200——
2020-01-21$41.82$49.0738,300——
2020-01-17$42.42$49.7822,300——
2020-01-16$42.70$50.1134,600——
2020-01-15$42.26$49.5951,100——
2020-01-14$42.37$49.7233,100——
2020-01-13$42.75$50.1625,600——
2020-01-10$42.38$49.7337,700——
2020-01-09$42.47$49.8455,100——
2020-01-08$42.75$50.1638,500——
2020-01-07$42.41$49.7747,300——
2020-01-06$42.65$50.0556,600——
2020-01-03$42.95$50.4058,500——
2020-01-02$43.20$50.6956,600——