NASDAQ:COFS | Historical Stock Price | CHOICEONE FINANCIAL SERVICES 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
2001-06-21 to 2026-09-04
Data captured

Stock Price Chart

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

$4.61$8.38$15.24$27.70$50.35$91.532001-06-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$11.11$16.686,836——
2011-12-29$9.75$14.640——
2011-12-28$9.75$14.640——
2011-12-27$9.75$14.640——
2011-12-23$9.75$14.640——
2011-12-22$9.75$14.640——
2011-12-21$9.75$14.640——
2011-12-20$9.75$14.640——
2011-12-19$9.75$14.640——
2011-12-16$9.75$14.64551——
2011-12-15$9.31$13.970——
2011-12-14$9.31$13.970——
2011-12-13$9.31$13.97221——
2011-12-12$10.25$15.230——
2011-12-09$10.25$15.230——
2011-12-08$10.25$15.230——
2011-12-07$10.25$15.230——
2011-12-06$10.25$15.231,764——
2011-12-05$10.43$15.494,851——
2011-12-02$10.43$15.49551——
2011-12-01$10.66$15.830——
2011-11-30$10.66$15.830——
2011-11-29$10.66$15.830——
2011-11-28$10.66$15.830——
2011-11-25$10.66$15.830——
2011-11-23$10.66$15.83662——
2011-11-22$10.88$16.170——
2011-11-21$10.88$16.170——
2011-11-18$10.88$16.170——
2011-11-17$10.88$16.170——
2011-11-16$10.88$16.170——
2011-11-15$10.88$16.17882——
2011-11-14$10.66$15.830——
2011-11-11$10.66$15.83221——
2011-11-10$10.20$15.160——
2011-11-09$10.20$15.160——
2011-11-08$10.20$15.160——
2011-11-07$10.20$15.160——
2011-11-04$10.20$15.160——
2011-11-03$10.20$15.160——
2011-11-02$10.20$15.160——
2011-11-01$10.20$15.16992——
2011-10-31$10.66$15.830——
2011-10-28$10.66$15.830——
2011-10-27$10.66$15.830——
2011-10-26$10.66$15.830——
2011-10-25$10.66$15.83441——
2011-10-24$10.02$14.890——
2011-10-21$10.02$14.890——
2011-10-20$10.02$14.890——
2011-10-19$10.02$14.890——
2011-10-18$10.02$14.89551——
2011-10-17$10.88$16.171,213——
2011-10-14$10.88$16.171,103——
2011-10-13$10.88$16.170——
2011-10-12$10.88$16.171,544——
2011-10-11$10.20$15.160——
2011-10-10$10.20$15.161,433——
2011-10-07$11.25$16.710——
2011-10-06$11.25$16.71662——
2011-10-05$10.20$15.161,323——
2011-10-04$10.81$16.060——
2011-10-03$10.81$16.060——
2011-09-30$10.81$16.066,505——
2011-09-29$10.43$15.490——
2011-09-28$10.43$15.490——
2011-09-27$10.43$15.490——
2011-09-26$10.43$15.490——
2011-09-23$10.43$15.490——
2011-09-22$10.43$15.490——
2011-09-21$10.43$15.490——
2011-09-20$10.43$15.490——
2011-09-19$10.43$15.491,103——
2011-09-16$9.61$14.281,323——
2011-09-15$10.88$16.170——
2011-09-14$10.88$16.17331——
2011-09-13$10.66$15.830——
2011-09-12$10.66$15.670——
2011-09-09$10.66$15.670——
2011-09-08$10.66$15.67551——
2011-09-07$10.66$15.67551——
2011-09-06$10.66$15.670——
2011-09-02$10.66$15.67221——
2011-09-01$10.66$15.67662——
2011-08-31$10.88$16.00331——
2011-08-30$10.88$16.000——
2011-08-29$10.88$16.00221——
2011-08-26$10.88$16.00551——
2011-08-25$11.34$16.670——
2011-08-24$11.34$16.670——
2011-08-23$11.34$16.670——
2011-08-22$11.34$16.670——
2011-08-19$11.34$16.670——
2011-08-18$11.34$16.67441——
2011-08-17$11.20$16.470——
2011-08-16$11.20$16.470——
2011-08-15$11.20$16.47331——
2011-08-12$11.20$16.47441——
2011-08-11$10.66$15.670——
2011-08-10$10.66$15.670——
2011-08-09$10.66$15.671,323——
2011-08-08$11.20$16.470——
2011-08-05$11.20$16.470——
2011-08-04$11.20$16.470——
2011-08-03$11.20$16.47221——
2011-08-02$10.66$15.670——
2011-08-01$10.66$15.670——
2011-07-29$10.66$15.670——
2011-07-28$10.66$15.67882——
2011-07-27$10.66$15.670——
2011-07-26$10.66$15.670——
2011-07-25$10.66$15.670——
2011-07-22$10.66$15.670——
2011-07-21$10.66$15.67662——
2011-07-20$10.66$15.670——
2011-07-19$10.66$15.670——
2011-07-18$10.66$15.67662——
2011-07-15$10.66$15.670——
2011-07-14$10.66$15.67331——
2011-07-13$10.43$15.34441——
2011-07-12$10.43$15.34662——
2011-07-11$10.44$15.350——
2011-07-08$10.44$15.350——
2011-07-07$10.44$15.351,654——
2011-07-06$10.43$15.34662——
2011-07-05$10.43$15.340——
2011-07-01$10.43$15.342,536——
2011-06-30$11.11$16.342,536——
2011-06-29$9.98$14.673,859——
2011-06-28$9.75$14.340——
2011-06-27$9.75$14.340——
2011-06-24$9.75$14.340——
2011-06-23$9.75$14.340——
2011-06-22$9.75$14.340——
2011-06-21$9.75$14.34772——
2011-06-20$10.88$16.00551——
2011-06-17$10.87$15.980——
2011-06-16$10.87$15.98221——
2011-06-15$11.11$16.340——
2011-06-14$11.11$16.34551——
2011-06-13$9.61$14.140——
2011-06-10$9.61$13.980——
2011-06-09$9.61$13.98221——
2011-06-08$9.80$14.24551——
2011-06-07$9.61$13.9810,474——
2011-06-06$9.61$13.981,654——
2011-06-03$9.71$14.11551——
2011-06-02$10.11$14.701,874——
2011-06-01$10.20$14.83882——
2011-05-31$10.88$15.820——
2011-05-27$10.88$15.821,433——
2011-05-26$11.79$17.142,977——
2011-05-25$10.34$15.030——
2011-05-24$10.34$15.030——
2011-05-23$10.34$15.030——
2011-05-20$10.34$15.030——
2011-05-19$10.34$15.03221——
2011-05-18$10.11$14.701,103——
2011-05-17$9.98$14.50551——
2011-05-16$10.11$14.70221——
2011-05-13$9.75$14.171,433——
2011-05-12$9.75$14.171,985——
2011-05-11$9.80$14.240——
2011-05-10$9.80$14.24882——
2011-05-09$9.98$14.500——
2011-05-06$9.98$14.502,867——
2011-05-05$9.98$14.500——
2011-05-04$9.98$14.501,544——
2011-05-03$10.66$15.49221——
2011-05-02$10.02$14.570——
2011-04-29$10.02$14.572,095——
2011-04-28$10.88$15.82331——
2011-04-27$10.88$15.820——
2011-04-26$10.88$15.820——
2011-04-25$10.88$15.820——
2011-04-21$10.88$15.820——
2011-04-20$10.88$15.82221——
2011-04-19$10.66$15.490——
2011-04-18$10.66$15.49551——
2011-04-15$10.57$15.36221——
2011-04-14$10.28$14.940——
2011-04-13$10.28$14.941,544——
2011-04-12$10.66$15.490——
2011-04-11$10.66$15.49221——
2011-04-08$10.66$15.490——
2011-04-07$10.66$15.49110——
2011-04-06$10.66$15.491,544——
2011-04-05$10.52$15.290——
2011-04-04$10.52$15.290——
2011-04-01$10.52$15.294,631——
2011-03-31$11.79$17.144,079——
2011-03-30$10.66$15.490——
2011-03-29$10.66$15.490——
2011-03-28$10.66$15.49221——
2011-03-25$10.88$15.820——
2011-03-24$10.88$15.82221——
2011-03-23$10.43$15.160——
2011-03-22$10.43$15.16331——
2011-03-21$10.88$15.82221——
2011-03-18$10.43$15.16882——
2011-03-17$10.43$15.160——
2011-03-16$10.43$15.160——
2011-03-15$10.43$15.160——
2011-03-14$10.43$15.16110——
2011-03-11$10.16$14.77441——
2011-03-10$9.98$14.352,095——
2011-03-09$10.29$14.800——
2011-03-08$10.29$14.800——
2011-03-07$10.29$14.800——
2011-03-04$10.29$14.800——
2011-03-03$10.29$14.800——
2011-03-02$10.29$14.80331——
2011-03-01$10.43$15.000——
2011-02-28$10.43$15.00331——
2011-02-25$10.88$15.65551——
2011-02-24$10.29$14.800——
2011-02-23$10.29$14.80441——
2011-02-22$10.43$15.000——
2011-02-18$10.43$15.000——
2011-02-17$10.43$15.000——
2011-02-16$10.43$15.000——
2011-02-15$10.43$15.004,079——
2011-02-14$10.02$14.410——
2011-02-11$10.02$14.410——
2011-02-10$10.02$14.410——
2011-02-09$10.02$14.410——
2011-02-08$10.02$14.410——
2011-02-07$10.02$14.413,308——
2011-02-04$10.44$15.012,646——
2011-02-03$13.61$19.560——
2011-02-02$13.61$19.560——
2011-02-01$13.61$19.560——
2011-01-31$13.61$19.56221——
2011-01-28$13.61$19.560——
2011-01-27$13.61$19.560——
2011-01-26$13.61$19.560——
2011-01-25$13.61$19.560——
2011-01-24$13.61$19.560——
2011-01-21$13.61$19.560——
2011-01-20$13.61$19.561,544——
2011-01-19$13.61$19.56441——
2011-01-18$12.70$18.260——
2011-01-14$12.70$18.260——
2011-01-13$12.70$18.26551——
2011-01-12$18.14$26.08221——
2011-01-11$12.70$18.26441——
2011-01-10$11.25$16.170——
2011-01-07$11.25$16.170——
2011-01-06$11.25$16.171,213——
2011-01-05$11.11$15.98331——
2011-01-04$10.88$15.650——
2011-01-03$10.88$15.651,544——