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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$97.44$121.63214,900——
2021-12-30$97.90$122.21268,900——
2021-12-29$97.33$121.50363,200——
2021-12-28$94.86$118.41528,100——
2021-12-27$95.28$118.94205,200——
2021-12-23$93.76$117.04241,600——
2021-12-22$92.82$115.87203,200——
2021-12-21$92.72$115.74328,900——
2021-12-20$90.89$113.46286,800——
2021-12-17$94.64$118.14610,300——
2021-12-16$95.67$119.42392,100——
2021-12-15$99.06$123.66259,700——
2021-12-14$98.40$122.83312,200——
2021-12-13$99.54$124.25235,100——
2021-12-10$101.28$126.43212,800——
2021-12-09$101.41$126.59210,300——
2021-12-08$102.74$128.25271,600——
2021-12-07$102.24$127.62329,000——
2021-12-06$100.17$125.04305,800——
2021-12-03$96.64$120.63297,800——
2021-12-02$96.85$120.90333,600——
2021-12-01$96.08$119.94264,300——
2021-11-30$97.53$121.75369,500——
2021-11-29$99.84$124.63217,100——
2021-11-26$100.18$125.05195,800——
2021-11-24$103.13$128.74179,700——
2021-11-23$104.35$130.26212,700——
2021-11-22$104.36$130.27213,400——
2021-11-19$103.27$128.91262,900——
2021-11-18$104.99$131.06175,800——
2021-11-17$105.37$131.53280,500——
2021-11-16$106.46$132.57200,300——
2021-11-15$105.79$131.73150,600——
2021-11-12$106.23$132.28168,600——
2021-11-11$105.61$131.51162,800——
2021-11-10$105.98$131.97163,700——
2021-11-09$106.53$132.66227,500——
2021-11-08$104.92$130.65177,300——
2021-11-05$104.69$130.36174,900——
2021-11-04$102.98$128.23257,300——
2021-11-03$103.81$129.27305,000——
2021-11-02$101.42$126.29238,600——
2021-11-01$103.45$128.82306,400——
2021-10-29$103.84$129.31613,800——
2021-10-28$102.21$127.28396,400——
2021-10-27$99.69$124.14209,000——
2021-10-26$100.60$125.27234,100——
2021-10-25$100.33$124.93300,700——
2021-10-22$99.07$123.37222,400——
2021-10-21$98.74$122.95173,800——
2021-10-20$97.04$120.84220,000——
2021-10-19$97.02$120.81215,200——
2021-10-18$95.97$119.51183,500——
2021-10-15$96.22$119.82159,000——
2021-10-14$96.68$120.39191,300——
2021-10-13$95.50$118.92215,500——
2021-10-12$95.06$118.37193,800——
2021-10-11$94.76$118.00204,600——
2021-10-08$95.30$118.67246,900——
2021-10-07$97.11$120.93339,800——
2021-10-06$95.61$119.06525,900——
2021-10-05$93.74$116.73687,900——
2021-10-04$98.16$122.23260,700——
2021-10-01$97.49$121.40327,000——
2021-09-30$95.84$119.34398,300——
2021-09-29$99.41$123.79292,700——
2021-09-28$99.30$123.65178,400——
2021-09-27$101.04$125.82312,400——
2021-09-24$99.82$124.30216,400——
2021-09-23$99.87$124.36228,000——
2021-09-22$99.07$123.37228,200——
2021-09-21$98.20$122.28288,600——
2021-09-20$97.69$121.65473,800——
2021-09-17$99.11$123.421,183,800——
2021-09-16$101.15$125.96354,700——
2021-09-15$101.36$126.22372,600——
2021-09-14$103.57$128.97267,500——
2021-09-13$103.66$129.08347,200——
2021-09-10$102.73$127.92627,100——
2021-09-09$100.76$125.47419,000——
2021-09-08$99.99$124.51229,800——
2021-09-07$100.82$125.54318,200——
2021-09-03$103.30$128.63233,500——
2021-09-02$102.97$128.22163,600——
2021-09-01$103.99$129.49218,200——
2021-08-31$102.01$127.03219,900——
2021-08-30$102.92$128.16160,700——
2021-08-27$103.36$128.71238,200——
2021-08-26$102.19$127.25217,300——
2021-08-25$103.89$129.37198,400——
2021-08-24$102.48$127.61252,300——
2021-08-23$101.13$125.93207,700——
2021-08-20$100.89$125.63220,000——
2021-08-19$99.56$123.98360,400——
2021-08-18$100.41$125.03234,800——
2021-08-17$100.65$125.33356,100——
2021-08-16$102.45$127.57204,000——
2021-08-13$103.08$128.36225,100——
2021-08-12$103.04$128.31199,200——
2021-08-11$104.35$129.94388,000——
2021-08-10$102.58$127.41338,600——
2021-08-09$102.58$127.41364,500——
2021-08-06$103.09$128.05304,800——
2021-08-05$102.88$127.79390,200——
2021-08-04$101.34$125.87527,800——
2021-08-03$102.00$126.69528,000——
2021-08-02$101.41$125.96452,600——
2021-07-30$99.62$123.74246,200——
2021-07-29$100.31$124.59273,000——
2021-07-28$100.03$124.25462,700——
2021-07-27$98.30$122.10352,400——
2021-07-26$99.47$123.55197,300——
2021-07-23$99.25$123.28271,900——
2021-07-22$97.86$121.55277,700——
2021-07-21$100.02$124.23384,800——
2021-07-20$100.14$124.38606,100——
2021-07-19$96.38$119.71465,700——
2021-07-16$98.00$121.72275,100——
2021-07-15$99.66$123.79212,500——
2021-07-14$100.20$124.46203,500——
2021-07-13$100.89$125.31256,200——
2021-07-12$102.18$126.92483,600——
2021-07-09$101.22$125.72402,500——
2021-07-08$99.62$123.74392,300——
2021-07-07$100.74$125.13316,300——
2021-07-06$100.92$125.35388,600——
2021-07-02$101.30$125.82293,900——
2021-07-01$99.90$124.08322,500——
2021-06-30$98.36$122.17283,800——
2021-06-29$99.00$122.97331,700——
2021-06-28$98.95$122.90273,500——
2021-06-25$101.35$125.89895,500——
2021-06-24$100.29$124.57249,900——
2021-06-23$100.70$125.08194,100——
2021-06-22$99.94$124.13258,000——
2021-06-21$99.89$124.07287,700——
2021-06-18$98.32$122.12327,600——
2021-06-17$99.89$124.07440,500——
2021-06-16$100.00$124.21269,500——
2021-06-15$101.73$126.36257,600——
2021-06-14$101.26$125.77371,300——
2021-06-11$103.16$128.13366,900——
2021-06-10$101.09$125.56353,300——
2021-06-09$100.62$124.98203,700——
2021-06-08$102.03$126.73416,800——
2021-06-07$99.94$124.13337,900——
2021-06-04$100.06$124.28289,100——
2021-06-03$100.78$125.18653,600——
2021-06-02$100.90$125.33474,000——
2021-06-01$101.88$126.54400,500——
2021-05-28$102.73$127.60317,100——
2021-05-27$104.39$129.66512,900——
2021-05-26$103.73$128.84466,700——
2021-05-25$102.21$126.95459,100——
2021-05-24$102.06$126.77522,800——
2021-05-21$102.13$126.85211,800——
2021-05-20$103.21$128.20302,300——
2021-05-19$103.09$128.05303,900——
2021-05-18$104.54$129.85221,200——
2021-05-17$105.88$131.51200,400——
2021-05-14$105.76$131.36240,700——
2021-05-13$103.66$128.75342,800——
2021-05-12$103.00$127.93457,300——
2021-05-11$105.44$130.64447,200——
2021-05-10$106.38$131.81246,600——
2021-05-07$108.21$134.07204,800——
2021-05-06$107.53$133.23328,900——
2021-05-05$106.98$132.55481,700——
2021-05-04$108.34$134.24590,000——
2021-05-03$109.74$135.97542,000——
2021-04-30$109.01$135.071,213,700——
2021-04-29$113.40$140.50574,600——
2021-04-28$112.70$139.64365,300——
2021-04-27$113.37$140.47466,100——
2021-04-26$111.59$138.26470,200——
2021-04-23$113.49$140.62531,600——
2021-04-22$111.89$138.63403,200——
2021-04-21$110.81$137.30571,800——
2021-04-20$108.78$134.78499,100——
2021-04-19$110.99$137.52512,800——
2021-04-16$110.76$137.23491,400——
2021-04-15$108.71$134.69575,200——
2021-04-14$107.87$133.65487,400——
2021-04-13$106.42$131.86371,600——
2021-04-12$106.75$132.27426,600——
2021-04-09$107.75$133.50276,600——
2021-04-08$105.71$130.98284,200——
2021-04-07$106.29$131.70416,000——
2021-04-06$107.61$133.33415,400——
2021-04-05$107.53$133.23350,900——
2021-04-01$104.53$129.51435,400——
2021-03-31$105.63$130.88424,300——
2021-03-30$107.27$132.91354,700——
2021-03-29$105.44$130.64290,800——
2021-03-26$108.86$134.88201,200——
2021-03-25$105.94$131.26187,800——
2021-03-24$103.15$127.80177,200——
2021-03-23$105.56$130.79387,800——
2021-03-22$108.73$134.72367,400——
2021-03-19$107.34$133.00932,100——
2021-03-18$106.02$131.36240,800——
2021-03-17$104.35$129.29340,400——
2021-03-16$103.90$128.73318,000——
2021-03-15$106.95$132.51381,100——
2021-03-12$104.88$129.95334,600——
2021-03-11$103.61$128.37463,700——
2021-03-10$103.51$128.25233,100——
2021-03-09$103.06$127.69295,900——
2021-03-08$103.39$128.10321,000——
2021-03-05$102.19$126.29455,300——
2021-03-04$98.50$121.73464,100——
2021-03-03$102.30$126.43349,400——
2021-03-02$102.52$126.70531,700——
2021-03-01$105.17$129.98285,900——
2021-02-26$103.07$127.38230,800——
2021-02-25$105.28$130.11311,400——
2021-02-24$105.90$130.88431,800——
2021-02-23$104.57$129.23263,500——
2021-02-22$103.66$128.11347,600——
2021-02-19$103.39$127.78305,500——
2021-02-18$102.79$127.03350,200——
2021-02-17$101.13$124.98372,300——
2021-02-16$100.60$124.33230,100——
2021-02-12$101.73$125.72350,800——
2021-02-11$102.49$126.66320,300——
2021-02-10$101.69$125.68351,700——
2021-02-09$102.76$127.00328,700——
2021-02-08$102.61$126.81643,700——
2021-02-05$107.89$133.341,426,500——
2021-02-04$93.75$115.86842,100——
2021-02-03$90.00$111.23430,500——
2021-02-02$90.99$112.45353,800——
2021-02-01$90.96$112.41345,300——
2021-01-29$87.46$108.09304,100——
2021-01-28$87.54$108.19349,000——
2021-01-27$88.30$109.13355,500——
2021-01-26$89.14$110.17225,300——
2021-01-25$91.50$113.08203,400——
2021-01-22$92.26$114.02169,700——
2021-01-21$91.64$113.25163,700——
2021-01-20$92.43$114.23171,700——
2021-01-19$91.41$112.97180,000——
2021-01-15$92.80$114.69187,400——
2021-01-14$94.09$116.28210,700——
2021-01-13$93.39$115.42241,500——
2021-01-12$93.00$114.94420,500——
2021-01-11$89.92$111.13357,400——
2021-01-08$88.74$109.67183,000——
2021-01-07$89.42$110.51222,700——
2021-01-06$88.71$109.63342,700——
2021-01-05$85.14$105.22365,600——
2021-01-04$84.91$104.94382,400——