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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.10$20.363,528——
2012-12-28$12.97$20.174,410——
2012-12-27$13.15$20.450——
2012-12-26$13.15$20.450——
2012-12-24$13.15$20.450——
2012-12-21$13.15$20.45110——
2012-12-20$13.61$21.150——
2012-12-19$13.61$21.15772——
2012-12-18$13.61$21.15662——
2012-12-17$13.06$20.311,323——
2012-12-14$13.06$20.312,315——
2012-12-13$13.15$20.450——
2012-12-12$13.15$20.450——
2012-12-11$13.15$20.27221——
2012-12-10$13.94$21.48221——
2012-12-07$13.15$20.270——
2012-12-06$13.15$20.270——
2012-12-05$13.15$20.27221——
2012-12-04$13.15$20.270——
2012-12-03$13.15$20.270——
2012-11-30$13.15$20.270——
2012-11-29$13.15$20.270——
2012-11-28$13.15$20.270——
2012-11-27$13.15$20.271,654——
2012-11-26$13.15$20.271,323——
2012-11-23$13.51$20.820——
2012-11-21$13.51$20.820——
2012-11-20$13.51$20.825,513——
2012-11-19$13.51$20.822,646——
2012-11-16$13.15$20.27110——
2012-11-15$14.06$21.66441——
2012-11-14$13.29$20.48551——
2012-11-13$13.29$20.484,410——
2012-11-12$13.15$20.270——
2012-11-09$13.15$20.274,851——
2012-11-08$13.61$20.961,433——
2012-11-07$13.29$20.481,103——
2012-11-06$13.61$20.980——
2012-11-05$13.61$20.980——
2012-11-02$13.61$20.98110——
2012-11-01$13.61$20.963,528——
2012-10-31$13.30$20.49441——
2012-10-26$13.30$20.491,764——
2012-10-25$13.61$20.96551——
2012-10-24$13.20$20.341,544——
2012-10-23$13.20$20.340——
2012-10-22$13.20$20.340——
2012-10-19$13.20$20.340——
2012-10-18$13.20$20.340——
2012-10-17$13.20$20.341,213——
2012-10-16$13.20$20.34772——
2012-10-15$13.24$20.410——
2012-10-12$13.24$20.41221——
2012-10-11$13.24$20.410——
2012-10-10$13.24$20.410——
2012-10-09$13.24$20.410——
2012-10-08$13.24$20.41331——
2012-10-05$13.24$20.41331——
2012-10-04$13.24$20.411,654——
2012-10-03$13.42$20.692,315——
2012-10-02$13.06$20.13992——
2012-10-01$13.20$20.340——
2012-09-28$13.20$20.346,615——
2012-09-27$13.61$20.96110——
2012-09-26$13.15$20.270——
2012-09-25$13.15$20.274,851——
2012-09-24$14.01$21.590——
2012-09-21$14.01$21.59221——
2012-09-20$14.06$21.660——
2012-09-19$14.06$21.660——
2012-09-18$14.06$21.660——
2012-09-17$14.06$21.66221——
2012-09-14$14.06$21.660——
2012-09-13$14.06$21.66441——
2012-09-12$14.06$21.660——
2012-09-11$14.06$21.4842,777——
2012-09-10$13.15$20.100——
2012-09-07$13.15$20.102,756——
2012-09-06$12.97$19.8215,104——
2012-09-05$13.15$20.100——
2012-09-04$13.15$20.10221——
2012-08-31$13.51$20.650——
2012-08-30$13.51$20.65221——
2012-08-29$13.61$20.790——
2012-08-28$13.61$20.79772——
2012-08-27$13.61$20.790——
2012-08-24$13.61$20.791,103——
2012-08-23$13.15$20.100——
2012-08-22$13.15$20.101,213——
2012-08-21$13.61$20.791,433——
2012-08-20$13.61$20.79331——
2012-08-17$13.61$20.790——
2012-08-16$13.61$20.790——
2012-08-15$13.61$20.79882——
2012-08-14$13.61$20.79221——
2012-08-13$14.97$22.8714,774——
2012-08-10$13.61$20.790——
2012-08-09$13.61$20.79551——
2012-08-08$13.83$21.1414,333——
2012-08-07$13.83$21.142,315——
2012-08-06$13.61$20.790——
2012-08-03$13.61$20.79331——
2012-08-02$13.15$20.100——
2012-08-01$13.15$20.10882——
2012-07-31$12.70$19.40221——
2012-07-30$13.15$20.100——
2012-07-27$13.15$20.100——
2012-07-26$13.15$20.102,867——
2012-07-25$13.20$20.172,867——
2012-07-24$12.26$18.740——
2012-07-23$12.26$18.741,103——
2012-07-20$13.15$20.100——
2012-07-19$13.15$20.1010,033——
2012-07-18$12.47$19.060——
2012-07-17$12.47$19.06221——
2012-07-16$12.47$19.06441——
2012-07-13$12.70$19.400——
2012-07-12$12.70$19.400——
2012-07-11$12.70$19.401,654——
2012-07-10$12.43$18.994,851——
2012-07-09$13.46$20.57221——
2012-07-06$12.70$19.400——
2012-07-05$12.70$19.400——
2012-07-03$12.70$19.400——
2012-07-02$12.70$19.400——
2012-06-29$12.70$19.404,520——
2012-06-28$12.47$19.061,103——
2012-06-27$12.24$18.710——
2012-06-26$12.24$18.710——
2012-06-25$12.24$18.712,205——
2012-06-22$12.02$18.3611,356——
2012-06-21$13.83$21.140——
2012-06-20$13.83$21.1430,209——
2012-06-19$13.88$21.200——
2012-06-18$13.88$21.201,103——
2012-06-15$13.83$21.140——
2012-06-14$13.83$21.140——
2012-06-13$13.83$21.140——
2012-06-12$13.83$20.97441——
2012-06-11$13.38$20.287,938——
2012-06-08$13.56$20.560——
2012-06-07$13.56$20.560——
2012-06-06$13.56$20.560——
2012-06-05$13.56$20.56772——
2012-06-04$13.32$20.191,323——
2012-06-01$13.15$19.940——
2012-05-31$13.15$19.94992——
2012-05-30$13.11$19.871,323——
2012-05-29$13.38$20.283,087——
2012-05-25$13.47$20.428,269——
2012-05-24$13.05$19.791,213——
2012-05-23$13.23$20.0610,584——
2012-05-22$12.93$19.593,308——
2012-05-21$13.47$20.420——
2012-05-18$13.47$20.42221——
2012-05-17$12.97$19.66331——
2012-05-16$13.38$20.280——
2012-05-15$13.38$20.28662——
2012-05-14$13.38$20.28882——
2012-05-11$12.74$19.321,985——
2012-05-10$12.61$19.110——
2012-05-09$12.61$19.1110,805——
2012-05-08$12.93$19.590——
2012-05-07$12.93$19.590——
2012-05-04$12.93$19.59551——
2012-05-03$13.15$19.94221——
2012-05-02$13.15$19.940——
2012-05-01$13.15$19.942,756——
2012-04-30$12.52$18.98221——
2012-04-27$12.34$18.701,103——
2012-04-26$12.34$18.705,513——
2012-04-25$12.34$18.703,308——
2012-04-24$12.24$18.56441——
2012-04-23$12.65$19.1811,135——
2012-04-20$11.84$17.942,536——
2012-04-19$12.20$18.490——
2012-04-18$12.20$18.490——
2012-04-17$12.20$18.490——
2012-04-16$12.20$18.492,867——
2012-04-13$12.06$18.290——
2012-04-12$12.06$18.29551——
2012-04-11$11.80$17.894,520——
2012-04-10$11.84$17.94882——
2012-04-09$12.47$18.910——
2012-04-05$12.47$18.910——
2012-04-04$12.47$18.915,292——
2012-04-03$12.70$19.250——
2012-04-02$12.70$19.250——
2012-03-30$12.70$19.25331——
2012-03-29$11.34$17.190——
2012-03-28$11.34$17.190——
2012-03-27$11.34$17.190——
2012-03-26$11.34$17.19551——
2012-03-23$11.34$17.190——
2012-03-22$11.34$17.190——
2012-03-21$11.34$17.190——
2012-03-20$11.34$17.19551——
2012-03-19$11.34$17.190——
2012-03-16$11.34$17.19992——
2012-03-15$11.34$17.190——
2012-03-14$11.34$17.190——
2012-03-13$11.34$17.19221——
2012-03-12$11.34$17.020——
2012-03-09$11.34$17.020——
2012-03-08$11.34$17.020——
2012-03-07$11.34$17.020——
2012-03-06$11.34$17.020——
2012-03-05$11.34$17.020——
2012-03-02$11.34$17.020——
2012-03-01$11.34$17.020——
2012-02-29$11.34$17.020——
2012-02-28$11.34$17.021,103——
2012-02-27$11.34$17.020——
2012-02-24$11.34$17.020——
2012-02-23$11.34$17.020——
2012-02-22$11.34$17.02992——
2012-02-21$10.88$16.340——
2012-02-17$10.88$16.340——
2012-02-16$10.88$16.34441——
2012-02-15$10.88$16.34331——
2012-02-14$10.88$16.340——
2012-02-13$10.88$16.340——
2012-02-10$10.88$16.34551——
2012-02-09$10.66$16.00992——
2012-02-08$10.25$15.390——
2012-02-07$10.25$15.390——
2012-02-06$10.25$15.390——
2012-02-03$10.25$15.390——
2012-02-02$10.25$15.390——
2012-02-01$10.25$15.390——
2012-01-31$10.25$15.39662——
2012-01-30$10.25$15.39772——
2012-01-27$10.29$15.460——
2012-01-26$10.29$15.462,426——
2012-01-25$10.66$16.00110——
2012-01-24$10.88$16.340——
2012-01-23$10.88$16.341,544——
2012-01-20$10.88$16.340——
2012-01-19$10.88$16.340——
2012-01-18$10.88$16.34331——
2012-01-17$11.79$17.70110——
2012-01-13$10.20$15.320——
2012-01-12$10.20$15.320——
2012-01-11$10.20$15.32882——
2012-01-10$10.31$15.480——
2012-01-09$10.31$15.480——
2012-01-06$10.31$15.48551——
2012-01-05$10.20$15.320——
2012-01-04$10.20$15.32882——
2012-01-03$11.11$16.680——