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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$31.96$62.513,400——
2019-12-30$32.45$63.471,800——
2019-12-27$32.00$62.591,400——
2019-12-26$31.75$62.100——
2019-12-24$31.75$62.10100——
2019-12-23$31.50$61.611,400——
2019-12-20$31.67$61.940——
2019-12-19$31.67$61.941,300——
2019-12-18$32.50$63.570——
2019-12-17$32.50$63.57400——
2019-12-16$32.07$62.735,800——
2019-12-13$32.25$63.080——
2019-12-12$32.25$63.08500——
2019-12-11$32.50$63.180——
2019-12-10$32.50$63.181,200——
2019-12-09$31.75$61.721,600——
2019-12-06$31.70$61.62200——
2019-12-05$31.80$61.82500——
2019-12-04$32.05$62.3011,100——
2019-12-03$32.00$62.20100——
2019-12-02$32.00$62.20100——
2019-11-29$32.00$62.200——
2019-11-27$32.00$62.204,200——
2019-11-26$32.99$64.13100——
2019-11-25$32.10$62.40100——
2019-11-22$32.00$62.2011,000——
2019-11-21$30.95$60.160——
2019-11-20$30.95$60.161,300——
2019-11-19$31.45$61.147,100——
2019-11-18$30.50$59.2911,000——
2019-11-15$30.00$58.321,200——
2019-11-14$30.25$58.800——
2019-11-13$30.25$58.802,000——
2019-11-12$30.00$58.32300——
2019-11-11$29.92$58.1659,800——
2019-11-08$29.50$57.35300——
2019-11-07$29.50$57.354,800——
2019-11-06$29.50$57.35300——
2019-11-05$29.90$58.1213,300——
2019-11-04$30.00$58.322,900——
2019-11-01$29.60$57.541,000——
2019-10-31$29.50$57.3515,600——
2019-10-30$29.26$56.8827,800——
2019-10-29$29.00$56.37800——
2019-10-28$28.55$55.5020,200——
2019-10-25$28.65$55.691,900——
2019-10-24$28.75$55.897,800——
2019-10-23$29.26$56.88900——
2019-10-22$29.25$56.862,700——
2019-10-21$29.25$56.860——
2019-10-18$29.25$56.86500——
2019-10-17$29.60$57.54100——
2019-10-16$29.25$56.860——
2019-10-15$29.25$56.86200——
2019-10-14$29.52$57.380——
2019-10-11$29.52$57.389,100——
2019-10-10$29.55$57.441,400——
2019-10-09$29.20$56.7623,200——
2019-10-08$28.85$56.08400——
2019-10-07$28.99$56.35500——
2019-10-04$28.85$56.087,800——
2019-10-03$29.00$56.371,900——
2019-10-02$28.88$56.143,500——
2019-10-01$29.10$56.57800——
2019-09-30$29.95$58.2219,800——
2019-09-27$29.45$57.252,000——
2019-09-26$28.85$56.08600——
2019-09-25$28.85$56.08100——
2019-09-24$28.85$56.082,100——
2019-09-23$28.65$55.690——
2019-09-20$28.65$55.69200——
2019-09-19$28.85$56.080——
2019-09-18$28.85$56.081,600——
2019-09-17$29.50$55.791,800——
2019-09-16$29.40$55.605,800——
2019-09-13$29.40$55.601,400——
2019-09-12$29.00$54.840——
2019-09-11$29.00$54.840——
2019-09-10$29.00$54.840——
2019-09-09$29.00$54.840——
2019-09-06$29.00$54.84500——
2019-09-05$29.25$55.320——
2019-09-04$29.25$55.320——
2019-09-03$29.25$55.320——
2019-08-30$29.25$55.32500——
2019-08-29$29.50$55.79200——
2019-08-28$29.40$55.605,100——
2019-08-27$28.91$54.671,000——
2019-08-26$28.90$54.66300——
2019-08-23$28.92$54.691,500——
2019-08-22$29.25$55.321,200——
2019-08-21$28.95$54.751,400——
2019-08-20$28.92$54.690——
2019-08-19$28.92$54.69100——
2019-08-16$29.50$55.790——
2019-08-15$29.50$55.79200——
2019-08-14$28.92$54.698,500——
2019-08-13$28.92$54.698,500——
2019-08-12$28.95$54.751,100——
2019-08-09$28.83$54.528,300——
2019-08-08$28.83$54.528,300——
2019-08-07$28.83$54.528,300——
2019-08-06$29.25$55.32200——
2019-08-05$28.80$54.474,600——
2019-08-02$29.02$54.882,200——
2019-08-01$29.49$55.77300——
2019-07-31$29.50$55.79400——
2019-07-30$29.25$55.321,200——
2019-07-29$29.02$54.88200——
2019-07-26$29.02$54.88200——
2019-07-25$29.02$54.880——
2019-07-24$29.02$54.881,200——
2019-07-23$29.02$54.88700——
2019-07-22$29.05$54.94100——
2019-07-19$29.50$55.797,100——
2019-07-18$29.50$55.790——
2019-07-17$29.50$55.793,000——
2019-07-16$29.77$56.30200——
2019-07-15$29.75$56.260——
2019-07-12$29.75$56.263,300——
2019-07-11$29.00$54.840——
2019-07-10$29.00$54.84100——
2019-07-09$29.00$54.845,300——
2019-07-08$29.00$54.840——
2019-07-05$29.00$54.840——
2019-07-03$29.00$54.842,700——
2019-07-02$29.00$54.84100——
2019-07-01$29.50$55.790——
2019-06-28$29.50$55.791,600——
2019-06-27$29.00$54.84400——
2019-06-26$28.10$53.14500——
2019-06-25$28.50$53.900——
2019-06-24$28.50$53.900——
2019-06-21$28.50$53.900——
2019-06-20$28.50$53.90200——
2019-06-19$28.50$53.90500——
2019-06-18$28.00$52.950——
2019-06-17$28.00$52.950——
2019-06-14$28.00$52.951,000——
2019-06-13$28.10$53.140——
2019-06-12$28.10$52.761,400——
2019-06-11$28.19$52.93200——
2019-06-10$28.10$52.760——
2019-06-07$28.10$52.76600——
2019-06-06$28.25$53.050——
2019-06-05$28.25$53.051,000——
2019-06-04$28.50$53.52200——
2019-06-03$29.25$54.92600——
2019-05-31$28.50$53.521,100——
2019-05-30$28.05$52.670——
2019-05-29$28.05$52.670——
2019-05-28$28.05$52.670——
2019-05-24$28.05$52.67800——
2019-05-23$28.01$52.600——
2019-05-22$28.01$52.60300——
2019-05-21$29.00$54.450——
2019-05-20$29.00$54.451,200——
2019-05-17$29.00$54.45300——
2019-05-16$29.50$55.391,600——
2019-05-15$28.74$53.972,300——
2019-05-14$27.50$51.640——
2019-05-13$27.50$51.64100——
2019-05-10$27.50$51.64200——
2019-05-09$27.25$51.170——
2019-05-08$27.25$51.170——
2019-05-07$27.25$51.171,500——
2019-05-06$26.55$49.850——
2019-05-03$26.55$49.850——
2019-05-02$26.55$49.85100——
2019-05-01$27.25$51.170——
2019-04-30$27.25$51.170——
2019-04-29$27.25$51.170——
2019-04-26$27.25$51.17500——
2019-04-25$26.50$49.760——
2019-04-24$26.50$49.760——
2019-04-23$26.50$49.764,100——
2019-04-22$26.50$49.760——
2019-04-18$26.50$49.761,000——
2019-04-17$26.15$49.102,000——
2019-04-16$27.00$50.700——
2019-04-15$27.00$50.70400——
2019-04-12$26.10$49.011,000——
2019-04-11$26.05$48.910——
2019-04-10$26.05$48.911,100——
2019-04-09$26.05$48.91100——
2019-04-08$26.05$48.91100——
2019-04-05$26.05$48.910——
2019-04-04$26.05$48.91900——
2019-04-03$25.30$47.511,000——
2019-04-02$26.00$48.822,400——
2019-04-01$25.99$48.80200——
2019-03-29$25.98$48.787,400——
2019-03-28$25.89$48.612,200——
2019-03-27$24.90$46.761,900——
2019-03-26$25.05$47.042,000——
2019-03-25$25.00$46.941,400——
2019-03-22$24.70$46.38200——
2019-03-21$24.70$46.38100——
2019-03-20$24.70$46.38700——
2019-03-19$24.70$46.380——
2019-03-18$24.70$46.381,000——
2019-03-15$25.75$48.350——
2019-03-14$25.75$48.35200——
2019-03-13$24.70$46.00800——
2019-03-12$25.50$47.49400——
2019-03-11$25.00$46.562,700——
2019-03-08$24.60$45.824,300——
2019-03-07$24.55$45.724,700——
2019-03-06$25.00$46.56200——
2019-03-05$24.75$46.103,400——
2019-03-04$24.65$45.910——
2019-03-01$24.65$45.910——
2019-02-28$24.65$45.91400——
2019-02-27$24.65$45.9110,500——
2019-02-26$25.66$47.794,900——
2019-02-25$25.10$46.750——
2019-02-22$25.10$46.75200——
2019-02-21$24.74$46.080——
2019-02-20$24.74$46.080——
2019-02-19$24.74$46.080——
2019-02-15$24.74$46.081,200——
2019-02-14$24.70$46.000——
2019-02-13$24.70$46.000——
2019-02-12$24.70$46.000——
2019-02-11$24.70$46.001,000——
2019-02-08$24.70$46.000——
2019-02-07$24.70$46.000——
2019-02-06$24.70$46.002,200——
2019-02-05$24.71$46.023,100——
2019-02-04$24.89$46.360——
2019-02-01$24.89$46.361,200——
2019-01-31$24.70$46.00200——
2019-01-30$24.65$45.910——
2019-01-29$24.65$45.910——
2019-01-28$24.65$45.91600——
2019-01-25$24.65$45.910——
2019-01-24$24.65$45.911,000——
2019-01-23$24.60$45.82400——
2019-01-22$24.60$45.82400——
2019-01-18$24.55$45.720——
2019-01-17$24.55$45.72200——
2019-01-16$24.50$45.63600——
2019-01-15$24.60$45.82100——
2019-01-14$24.60$45.82500——
2019-01-11$24.75$46.10800——
2019-01-10$24.75$46.10400——
2019-01-09$24.85$46.28100——
2019-01-08$25.00$46.560——
2019-01-07$25.00$46.560——
2019-01-04$25.00$46.560——
2019-01-03$25.00$46.56100——
2019-01-02$25.00$46.56100——