NASDAQ:COLM | Historical Stock Price | COLUMBIA SPORTSWEAR CO

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
1998-03-27 to 2026-09-04
Data captured

Stock Price Chart

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

$3.21$6.90$14.83$31.89$68.58$147.491998-03-272026-08-27

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$58.30$69.48338,600——
2016-12-29$57.80$68.88168,200——
2016-12-28$57.30$68.29186,400——
2016-12-27$57.69$68.75220,500——
2016-12-23$56.63$67.49299,500——
2016-12-22$56.45$67.28257,900——
2016-12-21$57.36$68.36278,200——
2016-12-20$57.91$69.02296,300——
2016-12-19$57.95$69.06279,700——
2016-12-16$58.95$70.25553,800——
2016-12-15$59.46$70.86221,300——
2016-12-14$60.74$72.39216,800——
2016-12-13$61.51$73.31180,700——
2016-12-12$62.38$74.34195,300——
2016-12-09$63.19$75.31242,800——
2016-12-08$63.24$75.37291,400——
2016-12-07$61.79$73.64303,000——
2016-12-06$59.82$71.29182,600——
2016-12-05$59.85$71.33244,600——
2016-12-02$58.31$69.49295,700——
2016-12-01$58.29$69.47215,600——
2016-11-30$56.87$67.78249,800——
2016-11-29$58.51$69.73310,100——
2016-11-28$59.59$71.02205,700——
2016-11-25$60.41$71.9968,100——
2016-11-23$59.90$71.39195,200——
2016-11-22$59.90$71.39311,100——
2016-11-21$59.04$70.36272,300——
2016-11-18$58.37$69.56144,500——
2016-11-17$59.68$71.12183,100——
2016-11-16$59.34$70.72158,300——
2016-11-15$59.35$70.73184,700——
2016-11-14$60.50$71.89334,600——
2016-11-11$58.88$69.96341,500——
2016-11-10$58.75$69.81307,000——
2016-11-09$57.74$68.61340,400——
2016-11-08$56.88$67.59179,300——
2016-11-07$56.65$67.31344,900——
2016-11-04$56.11$66.67123,400——
2016-11-03$55.72$66.21192,200——
2016-11-02$56.93$67.65310,100——
2016-11-01$55.96$66.49279,300——
2016-10-31$56.64$67.30598,100——
2016-10-28$57.94$68.851,034,700——
2016-10-27$56.19$66.77444,300——
2016-10-26$57.55$68.38225,100——
2016-10-25$58.08$69.01326,700——
2016-10-24$59.62$70.84189,900——
2016-10-21$59.78$71.03202,000——
2016-10-20$60.02$71.32266,600——
2016-10-19$60.66$72.08126,100——
2016-10-18$60.11$71.42182,000——
2016-10-17$59.22$70.37151,700——
2016-10-14$59.99$71.28213,700——
2016-10-13$60.18$71.51279,300——
2016-10-12$60.06$71.36232,100——
2016-10-11$59.20$70.34355,100——
2016-10-10$59.32$70.49225,200——
2016-10-07$58.20$69.15300,500——
2016-10-06$56.68$67.35115,000——
2016-10-05$56.61$67.27191,200——
2016-10-04$57.01$67.74102,100——
2016-10-03$56.75$67.43157,000——
2016-09-30$56.74$67.42439,900——
2016-09-29$56.00$66.54196,000——
2016-09-28$56.44$67.06292,200——
2016-09-27$56.38$66.99157,800——
2016-09-26$55.69$66.17207,700——
2016-09-23$57.19$67.95128,500——
2016-09-22$57.81$68.69175,500——
2016-09-21$57.57$68.41280,700——
2016-09-20$56.49$67.12548,400——
2016-09-19$54.74$65.04182,900——
2016-09-16$53.77$63.89354,600——
2016-09-15$54.13$64.32353,700——
2016-09-14$53.77$63.89188,300——
2016-09-13$53.86$64.00266,200——
2016-09-12$55.11$65.48205,100——
2016-09-09$54.34$64.57293,000——
2016-09-08$55.75$66.24275,900——
2016-09-07$56.55$67.19242,100——
2016-09-06$56.06$66.61347,400——
2016-09-02$56.88$67.59365,100——
2016-09-01$57.02$67.75311,600——
2016-08-31$56.17$66.74376,600——
2016-08-30$55.47$65.91415,400——
2016-08-29$57.42$68.23197,600——
2016-08-26$56.97$67.69277,500——
2016-08-25$57.27$68.05249,100——
2016-08-24$57.00$67.73125,500——
2016-08-23$57.17$67.93148,100——
2016-08-22$56.78$67.47164,500——
2016-08-19$57.31$68.10188,300——
2016-08-18$56.67$67.34172,000——
2016-08-17$56.25$66.84278,100——
2016-08-16$56.56$67.21288,000——
2016-08-15$56.31$66.71409,100——
2016-08-12$54.95$65.10198,400——
2016-08-11$54.94$65.08288,000——
2016-08-10$53.99$63.96157,100——
2016-08-09$53.85$63.79174,600——
2016-08-08$54.50$64.56193,600——
2016-08-05$54.57$64.65249,400——
2016-08-04$54.01$63.98186,300——
2016-08-03$54.26$64.28185,300——
2016-08-02$54.67$64.76399,600——
2016-08-01$56.90$67.41483,600——
2016-07-29$57.25$67.82634,300——
2016-07-28$59.47$70.45179,600——
2016-07-27$59.30$70.25357,400——
2016-07-26$60.42$71.58112,600——
2016-07-25$60.51$71.68160,300——
2016-07-22$60.42$71.58168,800——
2016-07-21$60.49$71.6684,500——
2016-07-20$61.19$72.49105,700——
2016-07-19$60.70$71.91103,000——
2016-07-18$61.40$72.7487,200——
2016-07-15$61.33$72.65126,400——
2016-07-14$61.36$72.69180,700——
2016-07-13$61.57$72.94147,900——
2016-07-12$61.28$72.59206,500——
2016-07-11$60.60$71.79231,900——
2016-07-08$59.47$70.45170,200——
2016-07-07$57.76$68.4298,700——
2016-07-06$56.98$67.50290,000——
2016-07-05$56.45$66.87200,500——
2016-07-01$57.90$68.59117,900——
2016-06-30$57.54$68.16181,400——
2016-06-29$56.70$67.17208,300——
2016-06-28$54.86$64.99239,800——
2016-06-27$54.77$64.88280,200——
2016-06-24$56.70$67.17558,600——
2016-06-23$58.95$69.83135,300——
2016-06-22$58.36$69.14208,600——
2016-06-21$59.47$70.45216,100——
2016-06-20$58.86$69.73304,100——
2016-06-17$58.49$69.29432,300——
2016-06-16$57.70$68.35169,100——
2016-06-15$57.68$68.33284,200——
2016-06-14$56.51$66.94217,000——
2016-06-13$56.38$66.79211,400——
2016-06-10$56.86$67.36274,400——
2016-06-09$57.92$68.61193,200——
2016-06-08$58.08$68.80365,900——
2016-06-07$56.44$66.86305,700——
2016-06-06$55.36$65.58267,100——
2016-06-03$54.41$64.46271,200——
2016-06-02$54.50$64.56262,200——
2016-06-01$53.40$63.26375,300——
2016-05-31$53.17$62.99190,100——
2016-05-27$53.37$63.22224,300——
2016-05-26$53.00$62.79243,500——
2016-05-25$53.03$62.82228,300——
2016-05-24$53.13$62.94239,100——
2016-05-23$52.80$62.55248,700——
2016-05-20$53.09$62.89203,900——
2016-05-19$52.33$61.99198,000——
2016-05-18$52.38$62.05253,300——
2016-05-17$52.68$62.41418,400——
2016-05-16$53.23$62.86293,900——
2016-05-13$53.11$62.71322,700——
2016-05-12$53.99$63.75356,400——
2016-05-11$53.52$63.20880,900——
2016-05-10$57.68$68.11413,400——
2016-05-09$57.86$68.32277,600——
2016-05-06$57.85$68.31182,100——
2016-05-05$57.78$68.23309,900——
2016-05-04$58.48$69.06280,100——
2016-05-03$59.46$70.21418,800——
2016-05-02$60.00$70.85605,900——
2016-04-29$58.57$69.16611,600——
2016-04-28$60.16$71.04478,100——
2016-04-27$61.59$72.73244,500——
2016-04-26$62.55$73.86345,200——
2016-04-25$61.73$72.89288,700——
2016-04-22$61.48$72.60531,200——
2016-04-21$61.72$72.88482,500——
2016-04-20$61.26$72.34352,500——
2016-04-19$61.48$72.60637,200——
2016-04-18$61.69$72.85426,400——
2016-04-15$60.58$71.54507,900——
2016-04-14$60.60$71.56368,000——
2016-04-13$60.43$71.36307,100——
2016-04-12$59.00$69.67259,900——
2016-04-11$57.93$68.41212,300——
2016-04-08$58.59$69.19332,000——
2016-04-07$59.75$70.56243,800——
2016-04-06$60.38$71.30299,800——
2016-04-05$59.32$70.05294,100——
2016-04-04$60.05$70.91279,800——
2016-04-01$61.44$72.55306,200——
2016-03-31$60.09$70.96267,800——
2016-03-30$60.93$71.95207,500——
2016-03-29$61.37$72.47220,800——
2016-03-28$60.13$71.00242,200——
2016-03-24$59.54$70.31230,500——
2016-03-23$59.56$70.33272,100——
2016-03-22$60.05$70.91448,800——
2016-03-21$60.82$71.82210,700——
2016-03-18$60.78$71.77246,500——
2016-03-17$61.10$72.15200,300——
2016-03-16$59.52$70.28201,500——
2016-03-15$60.28$71.18265,400——
2016-03-14$60.34$71.25250,600——
2016-03-11$61.51$72.63360,900——
2016-03-10$59.90$70.73412,600——
2016-03-09$59.41$70.15310,500——
2016-03-08$58.46$69.03355,900——
2016-03-07$60.21$71.10354,400——
2016-03-04$59.97$70.82351,700——
2016-03-03$59.76$70.57281,600——
2016-03-02$60.04$70.90268,800——
2016-03-01$60.06$70.72340,800——
2016-02-29$59.52$70.09451,800——
2016-02-26$59.07$69.56449,900——
2016-02-25$60.46$71.19483,000——
2016-02-24$59.63$70.21278,100——
2016-02-23$58.49$68.87320,100——
2016-02-22$58.34$68.70401,300——
2016-02-19$58.52$68.91386,100——
2016-02-18$58.50$68.88330,500——
2016-02-17$58.81$69.25397,400——
2016-02-16$58.34$68.701,188,600——
2016-02-12$55.54$65.402,596,200——
2016-02-11$47.94$56.45866,500——
2016-02-10$47.60$56.05600,300——
2016-02-09$46.92$55.25909,800——
2016-02-08$49.18$57.91688,600——
2016-02-05$48.87$57.54821,800——
2016-02-04$52.30$61.58593,200——
2016-02-03$53.73$63.27338,500——
2016-02-02$53.67$63.20399,300——
2016-02-01$54.24$63.87445,700——
2016-01-29$55.18$64.97708,200——
2016-01-28$53.35$62.82961,000——
2016-01-27$51.03$60.09370,600——
2016-01-26$51.17$60.25528,000——
2016-01-25$49.38$58.151,026,700——
2016-01-22$48.85$57.52341,000——
2016-01-21$47.20$55.58709,900——
2016-01-20$46.30$54.52444,400——
2016-01-19$45.59$53.68381,700——
2016-01-15$46.05$54.22351,000——
2016-01-14$46.14$54.33339,900——
2016-01-13$46.34$54.57526,100——
2016-01-12$47.90$56.40463,500——
2016-01-11$46.01$54.18428,400——
2016-01-08$46.29$54.51962,100——
2016-01-07$49.68$58.50813,100——
2016-01-06$49.92$58.78807,900——
2016-01-05$50.68$59.68928,100——
2016-01-04$49.38$58.151,691,200——