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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$58.39$70.0541,400——
2023-12-28$59.65$71.5628,400——
2023-12-27$59.79$71.7332,600——
2023-12-26$59.73$71.6639,200——
2023-12-22$59.03$70.8236,000——
2023-12-21$58.70$70.4244,200——
2023-12-20$58.41$70.08124,900——
2023-12-19$59.58$71.4867,800——
2023-12-18$58.26$69.9063,900——
2023-12-15$58.01$69.60155,000——
2023-12-14$59.19$71.0174,700——
2023-12-13$58.43$70.0370,600——
2023-12-12$54.69$65.5532,400——
2023-12-11$54.93$65.8343,000——
2023-12-08$54.65$65.5047,800——
2023-12-07$53.97$64.6843,800——
2023-12-06$52.35$62.7438,300——
2023-12-05$52.69$63.1538,600——
2023-12-04$53.36$63.9544,200——
2023-12-01$52.37$62.7798,500——
2023-11-30$49.68$59.5454,400——
2023-11-29$50.81$60.9043,800——
2023-11-28$50.43$60.4426,100——
2023-11-27$50.76$60.8437,500——
2023-11-24$51.30$61.4811,300——
2023-11-22$51.08$61.2221,300——
2023-11-21$50.77$60.8548,900——
2023-11-20$52.52$62.9541,500——
2023-11-17$52.16$62.5152,000——
2023-11-16$51.66$61.9228,000——
2023-11-15$52.53$62.9668,100——
2023-11-14$52.73$63.20261,900——
2023-11-13$49.62$59.4739,100——
2023-11-10$49.11$58.8626,800——
2023-11-09$48.75$58.4329,400——
2023-11-08$49.50$59.3338,300——
2023-11-07$50.20$60.1732,200——
2023-11-06$50.60$60.6442,300——
2023-11-03$50.99$61.1166,400——
2023-11-02$49.27$59.0580,300——
2023-11-01$47.60$57.0583,100——
2023-10-31$47.45$56.8741,700——
2023-10-30$47.79$57.2851,600——
2023-10-27$47.61$57.0665,600——
2023-10-26$48.32$57.9148,600——
2023-10-25$47.20$56.5769,500——
2023-10-24$47.14$56.5036,600——
2023-10-23$47.40$56.8139,600——
2023-10-20$47.74$57.2269,500——
2023-10-19$48.28$57.8640,900——
2023-10-18$48.38$57.9839,400——
2023-10-17$49.81$59.7055,300——
2023-10-16$48.40$58.0143,200——
2023-10-13$48.51$58.1445,400——
2023-10-12$49.16$58.9232,100——
2023-10-11$50.29$60.2743,400——
2023-10-10$49.39$59.1931,100——
2023-10-09$49.07$58.8133,600——
2023-10-06$48.94$58.6636,100——
2023-10-05$49.00$58.7352,200——
2023-10-04$47.94$57.4628,400——
2023-10-03$47.31$56.7046,400——
2023-10-02$48.24$57.8251,200——
2023-09-29$48.52$58.1541,000——
2023-09-28$48.86$58.5649,500——
2023-09-27$48.53$58.1633,000——
2023-09-26$48.69$58.3641,400——
2023-09-25$49.82$59.7154,900——
2023-09-22$48.65$58.3152,100——
2023-09-21$48.89$58.6057,800——
2023-09-20$48.47$58.0946,700——
2023-09-19$48.07$57.6137,900——
2023-09-18$48.33$57.9240,800——
2023-09-15$49.64$59.49173,200——
2023-09-14$50.42$60.4342,300——
2023-09-13$49.38$59.1149,400——
2023-09-12$49.80$59.6156,500——
2023-09-11$50.11$59.9841,500——
2023-09-08$50.57$60.5457,300——
2023-09-07$49.51$59.2786,300——
2023-09-06$50.68$60.6758,300——
2023-09-05$52.54$62.8962,600——
2023-09-01$53.59$64.1574,200——
2023-08-31$52.46$62.8065,000——
2023-08-30$52.28$62.5895,400——
2023-08-29$52.76$63.1664,900——
2023-08-28$53.40$63.9259,000——
2023-08-25$52.81$63.2270,400——
2023-08-24$52.93$63.36117,500——
2023-08-23$52.08$62.3492,700——
2023-08-22$50.59$60.5660,100——
2023-08-21$51.76$61.9659,200——
2023-08-18$51.45$61.5960,800——
2023-08-17$52.10$62.3743,900——
2023-08-16$51.89$62.1262,000——
2023-08-15$51.70$61.8967,800——
2023-08-14$52.80$63.2064,300——
2023-08-11$53.41$63.9364,700——
2023-08-10$53.23$63.7269,100——
2023-08-09$52.31$62.6249,700——
2023-08-08$53.03$63.4846,000——
2023-08-07$53.85$64.4661,000——
2023-08-04$52.87$63.2947,000——
2023-08-03$52.76$63.1649,900——
2023-08-02$52.47$62.8178,400——
2023-08-01$51.81$62.02150,300——
2023-07-31$51.23$61.33103,400——
2023-07-28$52.44$62.7775,800——
2023-07-27$51.62$61.79160,600——
2023-07-26$49.78$59.59103,100——
2023-07-25$48.60$58.1878,800——
2023-07-24$48.90$58.5482,100——
2023-07-21$46.69$55.89118,600——
2023-07-20$46.88$56.1278,500——
2023-07-19$47.23$56.5464,700——
2023-07-18$46.17$55.27114,300——
2023-07-17$44.44$53.20100,400——
2023-07-14$43.80$52.43222,400——
2023-07-13$43.50$52.0755,100——
2023-07-12$43.05$51.5356,800——
2023-07-11$42.51$50.8947,200——
2023-07-10$42.39$50.7462,300——
2023-07-07$41.80$50.04126,000——
2023-07-06$40.98$49.0667,200——
2023-07-05$41.88$50.1352,300——
2023-07-03$42.49$50.8621,500——
2023-06-30$41.03$49.1293,100——
2023-06-29$42.00$50.2870,100——
2023-06-28$42.23$50.5557,700——
2023-06-27$42.34$50.6852,800——
2023-06-26$41.78$50.0153,300——
2023-06-23$40.88$48.94169,000——
2023-06-22$41.16$49.2753,800——
2023-06-21$42.04$50.3262,000——
2023-06-20$42.49$50.8634,300——
2023-06-16$43.04$51.52131,700——
2023-06-15$44.18$52.8940,900——
2023-06-14$43.53$52.0490,500——
2023-06-13$44.85$53.6165,100——
2023-06-12$43.71$52.2572,200——
2023-06-09$45.47$54.3688,200——
2023-06-08$45.47$54.3675,100——
2023-06-07$45.05$53.8578,100——
2023-06-06$42.86$51.24111,500——
2023-06-05$40.10$47.9456,000——
2023-06-02$41.11$49.1487,000——
2023-06-01$38.81$46.3950,600——
2023-05-31$38.42$45.93130,100——
2023-05-30$39.42$47.1277,000——
2023-05-26$39.95$47.7653,500——
2023-05-25$39.87$47.6673,700——
2023-05-24$39.61$47.3535,500——
2023-05-23$40.45$48.3545,200——
2023-05-22$39.83$47.6163,500——
2023-05-19$39.06$46.6949,500——
2023-05-18$39.82$47.6045,200——
2023-05-17$39.53$47.2598,900——
2023-05-16$37.28$44.5665,000——
2023-05-15$37.74$45.1166,800——
2023-05-12$37.42$44.7356,800——
2023-05-11$37.25$44.5343,800——
2023-05-10$37.45$44.7752,900——
2023-05-09$37.52$44.8539,500——
2023-05-08$37.72$45.0957,000——
2023-05-05$38.75$46.3289,400——
2023-05-04$36.49$43.6299,300——
2023-05-03$37.86$45.2669,800——
2023-05-02$38.82$46.4179,000——
2023-05-01$40.62$48.5644,100——
2023-04-28$41.40$49.4951,900——
2023-04-27$40.94$48.9452,800——
2023-04-26$39.13$46.7869,200——
2023-04-25$39.18$46.8450,900——
2023-04-24$40.85$48.8338,700——
2023-04-21$41.05$49.0749,900——
2023-04-20$41.16$49.2031,700——
2023-04-19$41.53$49.6535,900——
2023-04-18$40.70$48.6532,300——
2023-04-17$42.19$50.4329,900——
2023-04-14$41.62$49.7544,200——
2023-04-13$42.62$50.9534,500——
2023-04-12$42.28$50.5429,000——
2023-04-11$42.92$51.3139,100——
2023-04-10$42.91$51.2952,300——
2023-04-06$43.24$51.6958,800——
2023-04-05$42.86$51.2440,800——
2023-04-04$42.98$51.3860,500——
2023-04-03$44.17$52.8060,600——
2023-03-31$43.91$52.4972,200——
2023-03-30$43.30$51.7640,700——
2023-03-29$44.58$53.2945,600——
2023-03-28$44.68$53.4139,800——
2023-03-27$44.76$53.5139,000——
2023-03-24$44.00$52.6065,200——
2023-03-23$43.14$51.5753,400——
2023-03-22$44.27$52.9264,300——
2023-03-21$46.81$55.9673,900——
2023-03-20$44.40$53.0880,500——
2023-03-17$43.40$51.88136,600——
2023-03-16$46.77$55.9191,500——
2023-03-15$45.64$54.49101,000——
2023-03-14$45.31$54.09110,700——
2023-03-13$44.91$53.62207,800——
2023-03-10$46.28$55.25133,000——
2023-03-09$47.56$56.78109,900——
2023-03-08$51.32$61.2736,400——
2023-03-07$51.59$61.5955,700——
2023-03-06$53.37$63.71113,600——
2023-03-03$53.20$63.5147,400——
2023-03-02$53.08$63.3766,000——
2023-03-01$53.31$63.6457,300——
2023-02-28$53.49$63.8696,700——
2023-02-27$53.57$63.9548,500——
2023-02-24$53.86$64.3053,200——
2023-02-23$53.83$64.2651,400——
2023-02-22$53.51$63.8856,900——
2023-02-21$53.31$63.6462,800——
2023-02-17$53.56$63.9438,200——
2023-02-16$52.87$63.1231,800——
2023-02-15$53.34$63.6825,100——
2023-02-14$52.84$63.0844,000——
2023-02-13$53.28$63.6148,200——
2023-02-10$52.50$62.6862,600——
2023-02-09$52.96$63.2339,100——
2023-02-08$53.52$63.8932,300——
2023-02-07$54.04$64.5154,800——
2023-02-06$53.48$63.8595,500——
2023-02-03$54.26$64.7858,400——
2023-02-02$54.02$64.4963,100——
2023-02-01$52.96$63.2362,700——
2023-01-31$52.56$62.7566,300——
2023-01-30$50.49$60.2851,400——
2023-01-27$50.33$60.0986,000——
2023-01-26$49.17$58.7065,400——
2023-01-25$50.37$60.13157,000——
2023-01-24$49.40$58.9865,600——
2023-01-23$50.04$59.7479,600——
2023-01-20$49.84$59.5087,000——
2023-01-19$48.95$58.4484,100——
2023-01-18$48.73$58.1884,800——
2023-01-17$50.29$60.0444,600——
2023-01-13$50.40$60.1724,800——
2023-01-12$50.27$60.0125,700——
2023-01-11$49.41$58.9971,300——
2023-01-10$49.56$59.1762,600——
2023-01-09$49.35$58.9230,900——
2023-01-06$49.90$59.5741,700——
2023-01-05$48.69$58.1345,400——
2023-01-04$49.12$58.6429,800——
2023-01-03$49.43$59.0150,900——