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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$21.54$37.870——
2016-12-29$21.54$37.87662——
2016-12-28$21.32$37.477,056——
2016-12-27$21.77$38.27772——
2016-12-23$21.76$38.25441——
2016-12-22$21.27$37.39110——
2016-12-21$21.32$37.49110——
2016-12-20$21.77$38.270——
2016-12-19$21.77$38.27441——
2016-12-16$21.77$38.27221——
2016-12-15$21.77$38.270——
2016-12-14$21.77$38.270——
2016-12-13$21.77$38.27662——
2016-12-12$21.36$37.280——
2016-12-09$21.36$37.28662——
2016-12-08$21.54$37.604,079——
2016-12-07$21.32$37.20331——
2016-12-06$21.54$37.604,079——
2016-12-05$21.32$37.20110——
2016-12-02$21.09$36.81110——
2016-12-01$20.86$36.410——
2016-11-30$20.86$36.413,197——
2016-11-29$20.86$36.4111,687——
2016-11-28$21.27$37.12992——
2016-11-25$21.27$37.12110——
2016-11-23$21.27$37.122,536——
2016-11-22$21.09$36.810——
2016-11-21$21.09$36.813,087——
2016-11-18$21.27$37.120——
2016-11-17$21.27$37.12882——
2016-11-16$20.86$36.4114,222——
2016-11-15$20.86$36.412,867——
2016-11-14$20.86$36.411,323——
2016-11-11$20.18$35.220——
2016-11-10$20.18$35.220——
2016-11-09$20.18$35.22331——
2016-11-08$20.18$35.220——
2016-11-07$20.18$35.220——
2016-11-04$20.18$35.224,631——
2016-11-03$20.18$35.22110——
2016-11-02$20.18$35.22662——
2016-11-01$20.18$35.225,843——
2016-10-31$20.18$35.220——
2016-10-28$20.18$35.22992——
2016-10-27$20.05$34.991,985——
2016-10-26$19.64$34.2714,663——
2016-10-25$19.59$34.19441——
2016-10-24$19.37$33.801,544——
2016-10-21$19.73$34.430——
2016-10-20$19.73$34.43110——
2016-10-19$19.76$34.480——
2016-10-18$19.76$34.480——
2016-10-17$19.76$34.48551——
2016-10-14$19.82$34.590——
2016-10-13$19.82$34.590——
2016-10-12$19.82$34.594,079——
2016-10-11$20.00$34.910——
2016-10-10$20.00$34.91551——
2016-10-07$20.05$34.99662——
2016-10-06$20.23$35.300——
2016-10-05$20.23$35.300——
2016-10-04$20.23$35.300——
2016-10-03$20.23$35.30221——
2016-09-30$20.23$35.303,197——
2016-09-29$20.23$35.300——
2016-09-28$20.23$35.30772——
2016-09-27$20.14$35.14551——
2016-09-26$20.09$35.06221——
2016-09-23$20.05$34.99551——
2016-09-22$20.05$34.993,308——
2016-09-21$20.05$35.000——
2016-09-20$20.05$35.000——
2016-09-19$20.05$35.001,103——
2016-09-16$20.05$34.990——
2016-09-15$20.05$34.990——
2016-09-14$20.05$34.990——
2016-09-13$20.05$34.99221——
2016-09-12$19.97$34.590——
2016-09-09$19.97$34.59551——
2016-09-08$20.01$34.6513,781——
2016-09-07$20.41$35.34551——
2016-09-06$20.39$35.310——
2016-09-02$20.39$35.310——
2016-09-01$20.39$35.313,969——
2016-08-31$20.41$35.340——
2016-08-30$20.41$35.340——
2016-08-29$20.41$35.340——
2016-08-26$20.41$35.34110——
2016-08-25$20.27$35.111,654——
2016-08-24$20.27$35.11110——
2016-08-23$20.27$35.11221——
2016-08-22$20.27$35.110——
2016-08-19$20.27$35.110——
2016-08-18$20.27$35.11331——
2016-08-17$20.41$35.34221——
2016-08-16$20.59$35.665,292——
2016-08-15$20.27$35.110——
2016-08-12$20.27$35.110——
2016-08-11$20.27$35.11331——
2016-08-10$20.32$35.1912,789——
2016-08-09$20.99$36.35331——
2016-08-08$20.86$36.130——
2016-08-05$20.86$36.130——
2016-08-04$20.86$36.13110——
2016-08-03$20.23$35.037,828——
2016-08-02$21.09$36.525,513——
2016-08-01$21.53$37.29221——
2016-07-29$21.04$36.44551——
2016-07-28$20.23$35.030——
2016-07-27$20.23$35.03662——
2016-07-26$20.23$35.03551——
2016-07-25$20.23$35.03662——
2016-07-22$20.23$35.032,867——
2016-07-21$20.23$35.030——
2016-07-20$20.23$35.03331——
2016-07-19$20.45$35.424,520——
2016-07-18$20.23$35.030——
2016-07-15$20.23$35.034,410——
2016-07-14$20.23$35.031,433——
2016-07-13$20.23$35.03441——
2016-07-12$20.95$36.290——
2016-07-11$20.95$36.290——
2016-07-08$20.95$36.290——
2016-07-07$20.95$36.290——
2016-07-06$20.95$36.290——
2016-07-05$20.95$36.290——
2016-07-01$20.95$36.290——
2016-06-30$20.95$36.292,977——
2016-06-29$21.63$37.46441——
2016-06-28$20.86$36.13882——
2016-06-27$20.63$35.74992——
2016-06-24$20.19$34.97221——
2016-06-23$20.18$34.952,205——
2016-06-22$20.59$35.660——
2016-06-21$20.59$35.660——
2016-06-20$20.59$35.660——
2016-06-17$20.59$35.660——
2016-06-16$20.59$35.662,646——
2016-06-15$20.77$35.971,654——
2016-06-14$20.05$34.72441——
2016-06-13$20.05$34.720——
2016-06-10$20.05$34.451,323——
2016-06-09$20.23$34.760——
2016-06-08$20.23$34.761,103——
2016-06-07$20.23$34.76221——
2016-06-06$20.24$34.78221——
2016-06-03$20.59$35.380——
2016-06-02$20.59$35.380——
2016-06-01$20.59$35.3827,893——
2016-05-31$21.50$36.940——
2016-05-27$21.50$36.940——
2016-05-26$21.50$36.940——
2016-05-25$21.50$36.941,103——
2016-05-24$20.95$36.011,103——
2016-05-23$20.68$35.54441——
2016-05-20$20.68$35.540——
2016-05-19$20.68$35.54331——
2016-05-18$20.68$35.54772——
2016-05-17$20.59$35.3816,538——
2016-05-16$20.59$35.3820,948——
2016-05-13$20.59$35.380——
2016-05-12$20.59$35.380——
2016-05-11$20.59$35.3811,025——
2016-05-10$20.59$35.3836,162——
2016-05-09$20.32$34.921,874——
2016-05-06$20.59$35.38551——
2016-05-05$20.50$35.230——
2016-05-04$20.50$35.23105,179——
2016-05-03$20.50$35.230——
2016-05-02$20.50$35.231,654——
2016-04-29$20.41$35.070——
2016-04-28$20.41$35.070——
2016-04-27$20.41$35.070——
2016-04-26$20.41$35.07221——
2016-04-25$20.41$35.07331——
2016-04-22$20.34$34.960——
2016-04-21$20.34$34.96221——
2016-04-20$20.36$34.992,315——
2016-04-19$20.63$35.461,323——
2016-04-18$20.63$35.460——
2016-04-15$20.63$35.46441——
2016-04-14$21.50$36.940——
2016-04-13$21.50$36.940——
2016-04-12$21.50$36.940——
2016-04-11$21.50$36.94221——
2016-04-08$21.50$36.940——
2016-04-07$21.50$36.940——
2016-04-06$21.50$36.940——
2016-04-05$21.50$36.94221——
2016-04-04$21.41$36.790——
2016-04-01$21.41$36.790——
2016-03-31$21.41$36.794,300——
2016-03-30$21.09$36.241,544——
2016-03-29$20.35$34.98441——
2016-03-28$20.26$34.82551——
2016-03-24$20.32$34.92110——
2016-03-23$20.25$34.81221——
2016-03-22$20.27$34.84441——
2016-03-21$20.32$34.920——
2016-03-18$20.32$34.920——
2016-03-17$20.32$34.920——
2016-03-16$20.32$34.920——
2016-03-15$20.32$34.920——
2016-03-14$20.32$34.920——
2016-03-11$20.32$34.920——
2016-03-10$20.32$34.651,544——
2016-03-09$20.36$34.73662——
2016-03-08$20.50$34.960——
2016-03-07$20.50$34.960——
2016-03-04$20.50$34.960——
2016-03-03$20.50$34.960——
2016-03-02$20.50$34.960——
2016-03-01$20.50$34.96772——
2016-02-29$20.73$35.350——
2016-02-26$20.73$35.352,205——
2016-02-25$20.73$35.361,433——
2016-02-24$21.50$36.661,433——
2016-02-23$21.41$36.510——
2016-02-22$21.41$36.510——
2016-02-19$21.41$36.510——
2016-02-18$21.41$36.51221——
2016-02-17$21.53$36.72221——
2016-02-16$21.09$35.971,433——
2016-02-12$21.54$36.740——
2016-02-11$21.54$36.740——
2016-02-10$21.54$36.740——
2016-02-09$21.54$36.740——
2016-02-08$21.54$36.740——
2016-02-05$21.54$36.741,323——
2016-02-04$21.59$36.8217,640——
2016-02-03$20.91$35.66331——
2016-02-02$20.97$35.76441——
2016-02-01$21.32$36.350——
2016-01-29$21.32$36.350——
2016-01-28$21.32$36.351,985——
2016-01-27$20.97$35.760——
2016-01-26$20.97$35.760——
2016-01-25$20.97$35.760——
2016-01-22$20.97$35.760——
2016-01-21$20.97$35.760——
2016-01-20$20.97$35.76221——
2016-01-19$21.32$36.351,213——
2016-01-15$21.41$36.51221——
2016-01-14$21.59$36.820——
2016-01-13$21.59$36.82992——
2016-01-12$21.33$36.380——
2016-01-11$21.33$36.380——
2016-01-08$21.33$36.380——
2016-01-07$21.33$36.380——
2016-01-06$21.33$36.3810,694——
2016-01-05$21.59$36.820——
2016-01-04$21.59$36.820——