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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.81$61.9614,300——
2020-12-30$29.87$60.0713,300——
2020-12-29$30.74$61.829,300——
2020-12-28$29.79$59.914,700——
2020-12-24$29.85$60.031,100——
2020-12-23$30.53$61.406,900——
2020-12-22$29.70$59.732,000——
2020-12-21$29.89$60.116,600——
2020-12-18$31.26$62.87106,300——
2020-12-17$30.90$62.149,500——
2020-12-16$30.07$60.4715,500——
2020-12-15$31.09$62.5215,100——
2020-12-14$30.41$61.167,000——
2020-12-11$31.39$62.683,700——
2020-12-10$31.50$62.9015,400——
2020-12-09$31.71$63.3214,400——
2020-12-08$30.00$59.913,800——
2020-12-07$29.38$58.675,400——
2020-12-04$30.00$59.914,500——
2020-12-03$29.44$58.793,700——
2020-12-02$29.28$58.474,900——
2020-12-01$28.86$57.634,500——
2020-11-30$29.63$59.174,900——
2020-11-27$30.10$60.113,800——
2020-11-25$30.60$61.116,000——
2020-11-24$31.15$62.2112,900——
2020-11-23$30.08$60.073,700——
2020-11-20$29.82$59.556,600——
2020-11-19$30.70$61.312,200——
2020-11-18$30.60$61.115,700——
2020-11-17$30.60$61.1110,500——
2020-11-16$31.10$62.1117,800——
2020-11-13$30.42$60.7511,100——
2020-11-12$30.59$61.096,100——
2020-11-11$30.49$60.8911,300——
2020-11-10$30.45$60.8120,500——
2020-11-09$30.28$60.4724,900——
2020-11-06$29.23$58.373,100——
2020-11-05$29.18$58.273,400——
2020-11-04$29.50$58.912,900——
2020-11-03$30.05$60.0117,600——
2020-11-02$29.93$59.778,700——
2020-10-30$28.76$57.437,000——
2020-10-29$28.40$56.716,500——
2020-10-28$28.25$56.4111,000——
2020-10-27$28.92$57.752,200——
2020-10-26$29.33$58.574,500——
2020-10-23$29.55$59.017,700——
2020-10-22$29.80$59.5121,200——
2020-10-21$29.90$59.711,500——
2020-10-20$29.98$59.872,800——
2020-10-19$29.01$57.931,000——
2020-10-16$29.52$58.9511,000——
2020-10-15$28.47$56.859,300——
2020-10-14$27.69$55.3014,500——
2020-10-13$29.99$59.8911,200——
2020-10-12$30.25$60.412,900——
2020-10-09$30.20$60.314,500——
2020-10-08$30.01$59.937,700——
2020-10-07$30.51$60.9311,300——
2020-10-06$30.73$61.379,500——
2020-10-05$30.59$61.0928,100——
2020-10-02$29.35$58.619,400——
2020-10-01$28.23$56.3718,500——
2020-09-30$26.02$51.9621,700——
2020-09-29$26.28$52.4823,000——
2020-09-28$24.41$48.7512,800——
2020-09-25$24.63$49.198,700——
2020-09-24$23.69$47.315,300——
2020-09-23$23.00$45.9310,700——
2020-09-22$23.21$46.3516,600——
2020-09-21$23.04$46.0122,600——
2020-09-18$26.16$52.24189,900——
2020-09-17$27.55$55.0217,800——
2020-09-16$27.51$54.9435,500——
2020-09-15$28.02$55.9512,400——
2020-09-14$28.33$56.5758,400——
2020-09-11$27.87$55.2618,000——
2020-09-10$28.50$56.5119,700——
2020-09-09$28.85$57.2024,300——
2020-09-08$29.80$59.0853,800——
2020-09-04$29.32$58.1312,700——
2020-09-03$28.97$57.447,300——
2020-09-02$29.20$57.8924,900——
2020-09-01$29.15$57.7926,500——
2020-08-31$28.51$56.5214,000——
2020-08-28$28.98$57.4616,300——
2020-08-27$28.09$55.6925,000——
2020-08-26$27.66$54.846,400——
2020-08-25$27.70$54.928,100——
2020-08-24$28.86$57.2241,900——
2020-08-21$27.97$55.4518,100——
2020-08-20$27.00$53.5359,300——
2020-08-19$26.91$53.355,100——
2020-08-18$26.31$52.165,500——
2020-08-17$26.99$53.519,800——
2020-08-14$27.00$53.537,900——
2020-08-13$26.30$52.1412,700——
2020-08-12$27.83$55.1812,300——
2020-08-11$28.07$55.6510,700——
2020-08-10$27.99$55.4915,200——
2020-08-07$26.95$53.4313,600——
2020-08-06$27.50$54.527,800——
2020-08-05$28.15$55.817,300——
2020-08-04$28.20$55.914,500——
2020-08-03$28.40$56.317,200——
2020-07-31$28.50$56.5112,900——
2020-07-30$28.50$56.518,400——
2020-07-29$28.20$55.917,400——
2020-07-28$28.19$55.897,300——
2020-07-27$28.69$56.886,100——
2020-07-24$28.38$56.277,000——
2020-07-23$28.33$56.1713,900——
2020-07-22$28.49$56.4921,100——
2020-07-21$28.95$57.4020,900——
2020-07-20$28.91$57.325,600——
2020-07-17$28.29$56.099,300——
2020-07-16$29.13$57.7523,100——
2020-07-15$27.78$55.0815,200——
2020-07-14$28.29$56.097,300——
2020-07-13$26.75$53.044,500——
2020-07-10$28.20$55.919,400——
2020-07-09$25.66$50.8711,000——
2020-07-08$26.93$53.3910,100——
2020-07-07$26.73$53.0012,000——
2020-07-06$29.01$57.5210,000——
2020-07-02$29.22$57.9327,400——
2020-07-01$29.28$58.0557,900——
2020-06-30$29.56$58.6134,100——
2020-06-29$29.42$58.3330,700——
2020-06-26$28.74$56.98788,600——
2020-06-25$29.70$58.8863,400——
2020-06-24$29.44$58.3729,200——
2020-06-23$29.75$58.9877,800——
2020-06-22$29.53$58.55101,400——
2020-06-19$28.78$57.06115,800——
2020-06-18$26.44$52.4280,300——
2020-06-17$27.45$54.4275,000——
2020-06-16$30.21$59.9027,400——
2020-06-15$30.45$60.3745,500——
2020-06-12$30.53$60.5328,800——
2020-06-11$30.30$59.6837,400——
2020-06-10$31.00$61.0636,700——
2020-06-09$31.27$61.5930,100——
2020-06-08$31.35$61.7576,300——
2020-06-05$30.00$59.0920,800——
2020-06-04$29.34$57.7930,900——
2020-06-03$30.00$59.0919,900——
2020-06-02$30.00$59.0923,900——
2020-06-01$29.20$57.5120,300——
2020-05-29$29.36$57.8314,700——
2020-05-28$29.98$59.057,600——
2020-05-27$28.99$57.1015,700——
2020-05-26$29.50$58.1021,400——
2020-05-22$30.00$59.0921,900——
2020-05-21$29.77$58.6317,500——
2020-05-20$29.75$58.5915,900——
2020-05-19$29.50$58.1018,100——
2020-05-18$29.86$58.8120,900——
2020-05-15$30.00$59.09300——
2020-05-14$29.50$58.107,800——
2020-05-13$30.00$59.0914,800——
2020-05-12$30.80$60.666,400——
2020-05-11$30.31$59.7017,500——
2020-05-08$30.74$60.549,300——
2020-05-07$30.59$60.2511,100——
2020-05-06$30.82$60.7010,800——
2020-05-05$30.70$60.4715,400——
2020-05-04$30.73$60.5222,300——
2020-05-01$30.69$60.455,100——
2020-04-30$28.83$56.782,500——
2020-04-29$29.00$57.1228,500——
2020-04-28$25.45$50.121,700——
2020-04-27$25.90$51.0118,400——
2020-04-24$24.95$49.144,500——
2020-04-23$24.90$49.045,100——
2020-04-22$25.00$49.242,400——
2020-04-21$24.90$49.0410,000——
2020-04-20$25.00$49.244,200——
2020-04-17$24.99$49.226,100——
2020-04-16$25.00$49.242,800——
2020-04-15$25.25$49.73700——
2020-04-14$25.39$50.01300——
2020-04-13$25.63$50.4820,700——
2020-04-09$25.00$49.242,900——
2020-04-08$25.86$50.932,500——
2020-04-07$25.48$50.181,100——
2020-04-06$24.99$49.223,000——
2020-04-03$24.95$49.144,300——
2020-04-02$23.60$46.48300——
2020-04-01$24.25$47.761,300——
2020-03-31$25.38$49.995,900——
2020-03-30$25.00$49.242,800——
2020-03-27$24.25$47.766,100——
2020-03-26$22.75$44.814,100——
2020-03-25$21.75$42.8411,000——
2020-03-24$19.00$37.4210,800——
2020-03-23$18.99$37.406,600——
2020-03-20$19.00$37.422,100——
2020-03-19$17.20$33.884,100——
2020-03-18$18.07$35.596,300——
2020-03-17$18.37$36.1838,800——
2020-03-16$23.15$45.609,000——
2020-03-13$26.51$52.211,100——
2020-03-12$27.58$54.324,900——
2020-03-11$28.94$56.609,000——
2020-03-10$28.99$56.703,700——
2020-03-09$28.25$55.261,300——
2020-03-06$29.95$58.5822,300——
2020-03-05$30.97$60.5816,300——
2020-03-04$31.98$62.553,500——
2020-03-03$32.40$63.370——
2020-03-02$32.40$63.37700——
2020-02-28$33.00$64.554,900——
2020-02-27$33.50$65.522,400——
2020-02-26$33.50$65.523,300——
2020-02-25$33.89$66.296,200——
2020-02-24$34.00$66.503,500——
2020-02-21$33.77$66.051,000——
2020-02-20$33.48$65.48800——
2020-02-19$34.00$66.506,900——
2020-02-18$34.00$66.5011,900——
2020-02-14$34.00$66.5012,900——
2020-02-13$32.53$63.631,500——
2020-02-12$32.52$63.6111,100——
2020-02-11$33.10$64.749,300——
2020-02-10$31.82$62.241,200——
2020-02-07$32.00$62.59300——
2020-02-06$31.65$61.911,300——
2020-02-05$31.50$61.618,000——
2020-02-04$31.30$61.22900——
2020-02-03$30.88$60.40200——
2020-01-31$30.66$59.970——
2020-01-30$30.66$59.9719,800——
2020-01-29$30.50$59.661,100——
2020-01-28$31.05$60.730——
2020-01-27$31.05$60.73100——
2020-01-24$31.15$60.93100——
2020-01-23$31.15$60.930——
2020-01-22$31.15$60.93900——
2020-01-21$31.15$60.93400——
2020-01-17$31.50$61.610——
2020-01-16$31.50$61.610——
2020-01-15$31.50$61.61100——
2020-01-14$31.25$61.121,800——
2020-01-13$31.35$61.320——
2020-01-10$31.35$61.3228,100——
2020-01-09$31.14$60.9110,600——
2020-01-08$31.50$61.6137,300——
2020-01-07$30.81$60.265,100——
2020-01-06$31.83$62.2619,100——
2020-01-03$31.54$61.691,300——
2020-01-02$31.55$61.711,100——