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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$87.38$107.99184,000——
2020-12-30$88.44$109.30127,300——
2020-12-29$87.75$108.45173,000——
2020-12-28$88.06$108.83240,200——
2020-12-24$90.15$111.41115,400——
2020-12-23$90.48$111.82171,200——
2020-12-22$88.92$109.89286,300——
2020-12-21$88.57$109.46280,100——
2020-12-18$88.28$109.10554,500——
2020-12-17$85.87$106.12315,400——
2020-12-16$86.74$107.20203,600——
2020-12-15$86.09$106.40324,500——
2020-12-14$83.69$103.43324,200——
2020-12-11$83.16$102.77242,400——
2020-12-10$84.23$104.10421,500——
2020-12-09$84.53$104.47438,700——
2020-12-08$87.87$108.60415,300——
2020-12-07$87.24$107.82219,800——
2020-12-04$87.00$107.52252,800——
2020-12-03$84.74$104.73306,900——
2020-12-02$83.65$103.38277,500——
2020-12-01$83.19$102.81259,400——
2020-11-30$81.93$101.25333,900——
2020-11-27$84.66$104.63108,400——
2020-11-25$84.52$104.46237,700——
2020-11-24$85.75$105.98325,200——
2020-11-23$85.26$105.37294,900——
2020-11-20$84.27$104.15647,500——
2020-11-19$83.89$103.68288,300——
2020-11-18$82.77$102.29236,200——
2020-11-17$83.00$102.58755,800——
2020-11-16$80.49$99.47375,500——
2020-11-13$78.34$96.82413,500——
2020-11-12$77.52$95.80325,200——
2020-11-11$80.10$98.99392,000——
2020-11-10$81.39$100.59412,900——
2020-11-09$79.88$98.72490,900——
2020-11-06$78.66$97.21279,300——
2020-11-05$79.99$98.86217,700——
2020-11-04$79.02$97.66341,900——
2020-11-03$79.20$97.88660,900——
2020-11-02$74.73$92.36775,900——
2020-10-30$74.59$92.181,662,700——
2020-10-29$96.27$118.98444,600——
2020-10-28$93.71$115.81518,600——
2020-10-27$96.02$118.67286,800——
2020-10-26$95.81$118.41259,700——
2020-10-23$95.83$118.43295,100——
2020-10-22$98.60$121.86941,100——
2020-10-21$92.49$114.31473,600——
2020-10-20$92.05$113.76481,100——
2020-10-19$92.53$114.35199,800——
2020-10-16$92.67$114.53169,100——
2020-10-15$93.85$115.99387,100——
2020-10-14$92.50$114.32217,100——
2020-10-13$92.99$114.92213,800——
2020-10-12$93.58$115.65309,400——
2020-10-09$94.53$116.83307,300——
2020-10-08$93.14$115.11178,400——
2020-10-07$91.98$113.68233,100——
2020-10-06$89.71$110.87206,200——
2020-10-05$90.96$112.41248,700——
2020-10-02$88.94$109.92325,900——
2020-10-01$88.29$109.11319,600——
2020-09-30$86.98$107.50487,600——
2020-09-29$86.48$106.88427,100——
2020-09-28$89.19$110.23320,800——
2020-09-25$90.10$111.35265,700——
2020-09-24$90.05$111.29344,500——
2020-09-23$89.99$111.22321,400——
2020-09-22$89.30$110.36273,900——
2020-09-21$87.72$108.41417,800——
2020-09-18$89.25$110.30570,400——
2020-09-17$90.56$111.92223,800——
2020-09-16$92.55$114.38256,700——
2020-09-15$92.28$114.05400,500——
2020-09-14$90.99$112.45362,700——
2020-09-11$89.99$111.22352,500——
2020-09-10$89.10$110.12357,700——
2020-09-09$88.26$109.08311,900——
2020-09-08$88.49$109.36349,200——
2020-09-04$89.83$111.02260,600——
2020-09-03$89.66$110.81231,400——
2020-09-02$90.78$112.19488,800——
2020-09-01$89.46$110.56355,300——
2020-08-31$85.57$105.75315,900——
2020-08-28$87.61$108.27230,000——
2020-08-27$86.06$106.36261,700——
2020-08-26$83.28$102.92209,600——
2020-08-25$83.16$102.77395,800——
2020-08-24$84.97$105.01237,100——
2020-08-21$80.63$99.65247,200——
2020-08-20$79.99$98.86172,900——
2020-08-19$80.85$99.92291,200——
2020-08-18$80.66$99.69243,900——
2020-08-17$81.07$100.19317,700——
2020-08-14$80.86$99.93283,000——
2020-08-13$79.72$98.52297,800——
2020-08-12$79.00$97.63250,900——
2020-08-11$79.85$98.68295,100——
2020-08-10$79.74$98.55365,900——
2020-08-07$76.19$94.16181,400——
2020-08-06$74.68$92.29211,600——
2020-08-05$77.76$96.10442,200——
2020-08-04$73.71$91.10296,300——
2020-08-03$73.72$91.11350,000——
2020-07-31$75.84$93.73633,000——
2020-07-30$80.51$99.50338,800——
2020-07-29$82.51$101.97323,800——
2020-07-28$80.67$99.70270,100——
2020-07-27$81.11$100.24579,000——
2020-07-24$80.41$99.38243,400——
2020-07-23$81.55$100.78439,600——
2020-07-22$79.83$98.66190,900——
2020-07-21$79.67$98.46262,800——
2020-07-20$77.70$96.03161,700——
2020-07-17$77.78$96.13251,100——
2020-07-16$79.99$98.86261,700——
2020-07-15$79.81$98.63330,600——
2020-07-14$76.97$95.12231,500——
2020-07-13$77.21$95.42236,300——
2020-07-10$76.84$94.96235,700——
2020-07-09$75.71$93.57206,900——
2020-07-08$77.26$95.48366,700——
2020-07-07$76.96$95.11281,000——
2020-07-06$79.70$98.50290,100——
2020-07-02$79.97$98.83213,000——
2020-07-01$79.90$98.75246,700——
2020-06-30$80.58$99.59347,000——
2020-06-29$79.86$98.70368,200——
2020-06-26$77.66$95.98895,700——
2020-06-25$77.65$95.97382,600——
2020-06-24$77.74$96.08381,700——
2020-06-23$79.56$98.33252,700——
2020-06-22$79.42$98.15218,500——
2020-06-19$78.65$97.20428,500——
2020-06-18$79.03$97.67323,100——
2020-06-17$80.48$99.46322,100——
2020-06-16$81.75$101.03450,200——
2020-06-15$79.38$98.10229,200——
2020-06-12$79.88$98.72341,300——
2020-06-11$77.91$96.29378,500——
2020-06-10$83.22$102.85398,000——
2020-06-09$84.84$104.85258,400——
2020-06-08$86.75$107.21296,000——
2020-06-05$84.74$104.73412,900——
2020-06-04$82.11$101.48373,100——
2020-06-03$80.61$99.62410,100——
2020-06-02$76.41$94.43361,600——
2020-06-01$75.15$92.88275,300——
2020-05-29$73.06$90.29373,100——
2020-05-28$73.89$91.32334,300——
2020-05-27$75.71$93.57377,600——
2020-05-26$72.92$90.12446,700——
2020-05-22$69.22$85.55259,600——
2020-05-21$70.00$86.51358,000——
2020-05-20$68.12$84.19304,300——
2020-05-19$66.57$82.27331,000——
2020-05-18$67.12$82.95411,300——
2020-05-15$62.78$77.591,333,000——
2020-05-14$61.41$75.89551,900——
2020-05-13$59.78$73.88408,300——
2020-05-12$62.68$77.46340,700——
2020-05-11$65.49$80.94336,700——
2020-05-08$67.65$83.61299,200——
2020-05-07$65.42$80.85195,000——
2020-05-06$64.37$79.55268,000——
2020-05-05$65.32$80.73371,500——
2020-05-04$65.74$81.25326,800——
2020-05-01$66.99$82.79624,900——
2020-04-30$72.89$90.08458,700——
2020-04-29$74.50$92.07533,900——
2020-04-28$75.57$93.39281,600——
2020-04-27$73.77$91.17252,600——
2020-04-24$69.72$86.16314,100——
2020-04-23$67.29$83.16374,800——
2020-04-22$68.47$84.62304,400——
2020-04-21$65.96$81.52606,200——
2020-04-20$69.70$86.14330,400——
2020-04-17$72.44$89.53468,800——
2020-04-16$70.80$87.50160,300——
2020-04-15$70.89$87.61273,900——
2020-04-14$74.50$92.07330,200——
2020-04-13$72.15$89.17215,300——
2020-04-09$75.21$92.95337,000——
2020-04-08$72.35$89.41287,400——
2020-04-07$72.00$88.98342,400——
2020-04-06$69.80$86.26392,500——
2020-04-03$65.52$80.97294,800——
2020-04-02$65.88$81.42367,700——
2020-04-01$66.18$81.79427,900——
2020-03-31$69.77$86.23433,600——
2020-03-30$70.92$87.65345,200——
2020-03-27$67.74$83.72534,300——
2020-03-26$70.50$87.13597,200——
2020-03-25$64.49$79.70485,900——
2020-03-24$63.01$77.87662,400——
2020-03-23$56.23$69.49345,200——
2020-03-20$60.35$74.58380,100——
2020-03-19$63.45$78.42373,800——
2020-03-18$58.88$72.77613,600——
2020-03-17$60.35$74.58979,900——
2020-03-16$59.92$74.05804,700——
2020-03-13$70.23$86.79653,200——
2020-03-12$64.28$79.44665,700——
2020-03-11$69.08$85.37694,900——
2020-03-10$75.28$93.04508,900——
2020-03-09$72.92$90.12604,900——
2020-03-06$78.81$97.08369,800——
2020-03-05$79.54$97.98358,500——
2020-03-04$82.24$101.30683,500——
2020-03-03$78.13$96.24711,300——
2020-03-02$81.97$100.97841,100——
2020-02-28$81.30$100.14905,700——
2020-02-27$83.69$103.09690,100——
2020-02-26$84.39$103.95646,200——
2020-02-25$84.68$104.31860,300——
2020-02-24$88.04$108.45649,100——
2020-02-21$90.89$111.96450,300——
2020-02-20$91.58$112.81291,800——
2020-02-19$90.17$111.07358,700——
2020-02-18$90.89$111.96230,600——
2020-02-14$91.43$112.62200,000——
2020-02-13$91.08$112.19256,000——
2020-02-12$91.71$112.97619,600——
2020-02-11$90.44$111.40488,500——
2020-02-10$89.83$110.65744,900——
2020-02-07$90.45$111.421,846,500——
2020-02-06$94.21$116.05591,100——
2020-02-05$94.95$116.96429,500——
2020-02-04$94.45$116.34377,000——
2020-02-03$94.00$115.79372,000——
2020-01-31$93.92$115.69511,200——
2020-01-30$95.53$117.67335,400——
2020-01-29$94.78$116.75328,600——
2020-01-28$93.90$115.67452,000——
2020-01-27$91.76$113.03446,000——
2020-01-24$93.35$114.99473,300——
2020-01-23$95.71$117.89599,000——
2020-01-22$97.17$119.69221,600——
2020-01-21$97.28$119.83585,900——
2020-01-17$95.59$117.75387,100——
2020-01-16$95.88$118.10445,500——
2020-01-15$96.89$119.35533,300——
2020-01-14$97.58$120.20399,000——
2020-01-13$97.51$120.11313,500——
2020-01-10$97.62$120.25246,600——
2020-01-09$99.75$122.87307,500——
2020-01-08$100.37$123.63302,200——
2020-01-07$100.33$123.59370,200——
2020-01-06$100.47$123.76406,100——
2020-01-03$101.24$124.71314,600——
2020-01-02$100.92$124.31370,300——