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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$100.19$123.41237,100——
2019-12-30$99.89$123.04327,800——
2019-12-27$99.66$122.76271,300——
2019-12-26$100.09$123.29277,700——
2019-12-24$100.05$123.24139,100——
2019-12-23$99.87$123.02485,600——
2019-12-20$101.30$124.785,350,700——
2019-12-19$100.70$124.041,033,400——
2019-12-18$101.01$124.421,442,600——
2019-12-17$94.40$116.28339,300——
2019-12-16$94.26$116.11361,600——
2019-12-13$93.23$114.84314,900——
2019-12-12$92.85$114.37244,900——
2019-12-11$92.19$113.56296,800——
2019-12-10$91.98$113.30357,300——
2019-12-09$91.91$113.21379,900——
2019-12-06$90.97$112.06298,800——
2019-12-05$91.58$112.81326,100——
2019-12-04$91.16$112.29498,200——
2019-12-03$88.34$108.82390,100——
2019-12-02$89.99$110.85330,000——
2019-11-29$92.50$113.94157,000——
2019-11-27$93.24$114.85367,700——
2019-11-26$92.87$114.40587,800——
2019-11-25$91.00$112.09641,300——
2019-11-22$90.71$111.74439,000——
2019-11-21$90.28$111.21498,300——
2019-11-20$90.55$111.54548,100——
2019-11-19$91.44$112.34218,400——
2019-11-18$92.31$113.41600,000——
2019-11-15$93.16$114.45229,000——
2019-11-14$94.44$116.02285,400——
2019-11-13$92.60$113.76285,600——
2019-11-12$93.27$114.59248,300——
2019-11-11$94.25$115.79285,600——
2019-11-08$93.63$115.03235,900——
2019-11-07$93.08$114.35362,300——
2019-11-06$92.55$113.70188,500——
2019-11-05$93.25$114.56440,900——
2019-11-04$90.84$111.60551,700——
2019-11-01$90.40$111.06656,600——
2019-10-31$90.45$111.121,207,200——
2019-10-30$93.39$114.73669,200——
2019-10-29$94.19$115.72232,600——
2019-10-28$95.14$116.88215,200——
2019-10-25$94.36$115.93426,100——
2019-10-24$95.93$117.86462,700——
2019-10-23$97.12$119.32495,600——
2019-10-22$101.37$124.54137,800——
2019-10-21$101.04$124.13257,400——
2019-10-18$101.12$124.23216,000——
2019-10-17$101.22$124.35252,600——
2019-10-16$99.34$122.04181,800——
2019-10-15$98.78$121.36110,100——
2019-10-14$98.19$120.63118,500——
2019-10-11$98.35$120.83147,100——
2019-10-10$97.19$119.40125,000——
2019-10-09$96.04$117.99186,000——
2019-10-08$95.47$117.29227,200——
2019-10-07$96.14$118.11269,600——
2019-10-04$94.11$115.62255,600——
2019-10-03$93.62$115.02281,300——
2019-10-02$93.79$115.23263,200——
2019-10-01$96.91$119.06272,500——
2019-09-30$96.89$119.03334,500——
2019-09-27$96.59$118.67274,900——
2019-09-26$98.18$120.62248,200——
2019-09-25$97.31$119.55321,900——
2019-09-24$95.58$117.43238,700——
2019-09-23$95.38$117.18227,300——
2019-09-20$95.63$117.49356,400——
2019-09-19$95.34$117.13249,800——
2019-09-18$96.96$119.12446,100——
2019-09-17$98.05$120.46205,300——
2019-09-16$98.30$120.77336,300——
2019-09-13$98.92$121.53236,800——
2019-09-12$101.11$124.22214,000——
2019-09-11$101.13$124.24276,900——
2019-09-10$99.27$121.96348,100——
2019-09-09$98.39$120.88304,100——
2019-09-06$96.21$118.20269,000——
2019-09-05$94.96$116.66238,100——
2019-09-04$92.67$113.85241,200——
2019-09-03$91.47$112.38475,600——
2019-08-30$93.79$115.23259,600——
2019-08-29$94.93$116.63129,300——
2019-08-28$93.62$115.02225,100——
2019-08-27$94.08$115.58208,900——
2019-08-26$94.24$115.78212,600——
2019-08-23$93.09$114.37497,300——
2019-08-22$96.28$118.29208,300——
2019-08-21$95.50$117.33226,300——
2019-08-20$94.18$115.71307,200——
2019-08-19$94.20$115.73531,500——
2019-08-16$93.02$114.28220,000——
2019-08-15$92.10$113.15331,400——
2019-08-14$94.61$116.23296,200——
2019-08-13$98.99$121.32258,000——
2019-08-12$97.07$118.97235,900——
2019-08-09$99.90$122.44182,600——
2019-08-08$100.81$123.55244,500——
2019-08-07$99.02$121.36176,700——
2019-08-06$99.28$121.68171,200——
2019-08-05$98.89$121.20291,500——
2019-08-02$101.90$124.89296,200——
2019-08-01$103.04$126.28318,600——
2019-07-31$105.98$129.89403,700——
2019-07-30$107.47$131.71613,500——
2019-07-29$106.70$130.77454,900——
2019-07-26$103.92$127.36967,700——
2019-07-25$105.03$128.72277,700——
2019-07-24$105.21$128.94270,800——
2019-07-23$104.96$128.64341,100——
2019-07-22$102.17$125.22546,300——
2019-07-19$103.96$127.41187,500——
2019-07-18$104.15$127.64217,600——
2019-07-17$103.76$127.17241,900——
2019-07-16$103.14$126.41210,300——
2019-07-15$102.18$125.23259,600——
2019-07-12$102.27$125.34148,900——
2019-07-11$99.72$122.21144,000——
2019-07-10$99.67$122.15188,700——
2019-07-09$100.38$123.02176,900——
2019-07-08$101.77$124.73178,000——
2019-07-05$100.72$123.44142,400——
2019-07-03$101.45$124.33172,500——
2019-07-02$99.62$122.09178,800——
2019-07-01$101.03$123.82199,300——
2019-06-28$100.16$122.75475,700——
2019-06-27$98.53$120.76303,500——
2019-06-26$98.25$120.41239,800——
2019-06-25$98.00$120.11258,500——
2019-06-24$98.77$121.05291,600——
2019-06-21$99.64$122.12389,800——
2019-06-20$100.33$122.96340,200——
2019-06-19$98.90$121.21213,500——
2019-06-18$100.80$123.54300,400——
2019-06-17$98.51$120.73262,900——
2019-06-14$98.72$120.99191,900——
2019-06-13$97.14$119.05330,100——
2019-06-12$95.92$117.56130,400——
2019-06-11$97.10$119.00249,900——
2019-06-10$96.82$118.66209,600——
2019-06-07$97.39$119.36168,300——
2019-06-06$95.72$117.31199,100——
2019-06-05$96.32$118.05173,900——
2019-06-04$95.90$117.53244,000——
2019-06-03$94.43$115.73200,200——
2019-05-31$93.78$114.93273,900——
2019-05-30$93.76$114.91252,800——
2019-05-29$94.21$115.46251,500——
2019-05-28$96.36$118.10132,800——
2019-05-24$97.12$119.03297,400——
2019-05-23$96.64$118.44171,500——
2019-05-22$98.07$120.19165,400——
2019-05-21$98.18$120.33276,400——
2019-05-20$97.60$119.62453,800——
2019-05-17$97.20$119.13591,400——
2019-05-16$97.77$119.82832,000——
2019-05-15$94.86$116.26534,200——
2019-05-14$94.35$115.34355,300——
2019-05-13$92.72$113.35381,700——
2019-05-10$96.40$117.85280,300——
2019-05-09$96.73$118.25200,800——
2019-05-08$98.14$119.97997,200——
2019-05-07$96.59$118.08475,400——
2019-05-06$99.15$121.21357,800——
2019-05-03$100.00$122.25246,300——
2019-05-02$99.22$121.29401,400——
2019-05-01$98.53$120.45379,300——
2019-04-30$99.97$122.21611,600——
2019-04-29$98.53$120.45660,600——
2019-04-26$101.25$123.77979,200——
2019-04-25$104.45$127.69576,600——
2019-04-24$105.04$128.41392,500——
2019-04-23$103.37$126.37303,100——
2019-04-22$101.90$124.57182,000——
2019-04-18$103.18$126.13247,300——
2019-04-17$103.00$125.91210,100——
2019-04-16$104.24$127.43254,200——
2019-04-15$103.33$126.32148,800——
2019-04-12$103.97$127.10245,200——
2019-04-11$102.60$125.42427,900——
2019-04-10$102.53$125.34524,700——
2019-04-09$101.90$124.57375,400——
2019-04-08$103.20$126.16473,900——
2019-04-05$104.08$127.23422,700——
2019-04-04$105.20$128.60137,300——
2019-04-03$103.76$126.84407,600——
2019-04-02$104.05$127.20203,600——
2019-04-01$104.77$128.08185,700——
2019-03-29$104.18$127.36397,600——
2019-03-28$104.80$128.11375,400——
2019-03-27$103.12$126.06249,200——
2019-03-26$102.89$125.78210,400——
2019-03-25$102.89$125.78328,700——
2019-03-22$101.08$123.57246,500——
2019-03-21$104.99$128.35173,900——
2019-03-20$103.19$126.15243,900——
2019-03-19$105.29$128.71168,700——
2019-03-18$105.01$128.37191,700——
2019-03-15$103.75$126.83440,500——
2019-03-14$103.73$126.81324,900——
2019-03-13$103.48$126.50328,000——
2019-03-12$102.99$125.90209,200——
2019-03-11$102.78$125.64456,600——
2019-03-08$100.96$123.42563,200——
2019-03-07$101.31$123.85348,500——
2019-03-06$101.82$124.47217,400——
2019-03-05$103.40$126.11192,300——
2019-03-04$103.73$126.51274,300——
2019-03-01$105.12$128.21346,400——
2019-02-28$102.95$125.56328,700——
2019-02-27$104.97$128.02214,600——
2019-02-26$105.23$128.34287,700——
2019-02-25$105.29$128.41450,000——
2019-02-22$105.25$128.37293,600——
2019-02-21$104.81$127.83290,100——
2019-02-20$103.70$126.47460,600——
2019-02-19$104.49$127.44291,600——
2019-02-15$104.65$127.63363,200——
2019-02-14$103.96$126.79405,800——
2019-02-13$104.35$127.27636,200——
2019-02-12$105.15$128.24491,500——
2019-02-11$106.97$130.46753,800——
2019-02-08$106.86$130.331,700,900——
2019-02-07$92.45$112.75567,700——
2019-02-06$93.37$113.88350,000——
2019-02-05$93.26$113.74353,700——
2019-02-04$91.15$111.17349,100——
2019-02-01$89.82$109.55258,800——
2019-01-31$89.19$108.78313,500——
2019-01-30$88.73$108.22177,700——
2019-01-29$87.88$107.18154,800——
2019-01-28$87.54$106.77228,600——
2019-01-25$87.65$106.90348,900——
2019-01-24$86.42$105.40360,200——
2019-01-23$85.69$104.51206,000——
2019-01-22$85.59$104.39280,200——
2019-01-18$86.09$105.00387,500——
2019-01-17$83.84$102.25251,000——
2019-01-16$82.72$100.89199,100——
2019-01-15$82.73$100.90201,400——
2019-01-14$82.62$100.77575,700——
2019-01-11$82.55$100.68333,100——
2019-01-10$81.83$99.80481,800——
2019-01-09$84.01$102.46310,600——
2019-01-08$84.39$102.92452,700——
2019-01-07$83.89$102.31634,700——
2019-01-04$82.98$101.20542,400——
2019-01-03$81.53$99.44362,500——
2019-01-02$83.77$102.17368,000——