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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$79.54$102.31252,600——
2023-12-28$80.44$103.47269,200——
2023-12-27$80.36$103.36250,300——
2023-12-26$80.80$103.93330,000——
2023-12-22$80.19$103.14412,800——
2023-12-21$81.99$105.46238,500——
2023-12-20$81.30$104.57271,100——
2023-12-19$82.96$106.71373,400——
2023-12-18$81.68$105.06219,600——
2023-12-15$81.51$104.84633,800——
2023-12-14$82.39$105.97376,000——
2023-12-13$81.50$104.83321,200——
2023-12-12$79.60$102.39309,700——
2023-12-11$80.90$104.06250,500——
2023-12-08$80.13$103.07253,900——
2023-12-07$80.02$102.93432,500——
2023-12-06$80.44$103.47264,400——
2023-12-05$79.53$102.30380,300——
2023-12-04$81.21$104.46358,200——
2023-12-01$79.77$102.60334,200——
2023-11-30$78.33$100.75449,200——
2023-11-29$77.69$99.93504,500——
2023-11-28$76.43$98.31461,800——
2023-11-27$75.37$96.94482,000——
2023-11-24$75.43$97.02169,000——
2023-11-22$74.89$96.33351,700——
2023-11-21$74.71$96.10486,900——
2023-11-20$75.40$96.98419,200——
2023-11-17$76.90$98.91299,900——
2023-11-16$76.54$98.45314,100——
2023-11-15$78.06$100.40395,700——
2023-11-14$77.35$99.11374,200——
2023-11-13$75.05$96.16446,900——
2023-11-10$76.35$97.82418,900——
2023-11-09$76.82$98.43318,500——
2023-11-08$77.38$99.14390,600——
2023-11-07$77.27$99.00260,400——
2023-11-06$77.65$99.49443,900——
2023-11-03$77.59$99.41429,000——
2023-11-02$75.89$97.23605,300——
2023-11-01$73.98$94.79745,000——
2023-10-31$73.80$94.56651,600——
2023-10-30$71.80$91.99608,400——
2023-10-27$71.34$91.411,516,500——
2023-10-26$70.37$90.16822,900——
2023-10-25$70.25$90.01574,200——
2023-10-24$70.42$90.23572,800——
2023-10-23$71.30$91.35389,000——
2023-10-20$71.33$91.39638,700——
2023-10-19$73.01$93.54723,900——
2023-10-18$74.94$96.02304,100——
2023-10-17$75.98$97.35513,100——
2023-10-16$74.47$95.42467,700——
2023-10-13$71.77$91.96291,400——
2023-10-12$70.97$90.93290,400——
2023-10-11$71.20$91.23328,200——
2023-10-10$70.32$90.10353,000——
2023-10-09$70.55$90.39412,900——
2023-10-06$70.98$90.94289,000——
2023-10-05$71.01$90.98284,100——
2023-10-04$70.96$90.92277,600——
2023-10-03$70.73$90.62402,300——
2023-10-02$70.83$90.75572,400——
2023-09-29$74.10$94.94551,400——
2023-09-28$72.56$92.97434,400——
2023-09-27$70.54$90.38482,300——
2023-09-26$69.96$89.64314,400——
2023-09-25$70.16$89.89295,700——
2023-09-22$69.95$89.62329,800——
2023-09-21$70.21$89.96233,300——
2023-09-20$71.63$91.78397,500——
2023-09-19$71.46$91.56417,500——
2023-09-18$70.56$90.41382,300——
2023-09-15$71.76$91.94658,400——
2023-09-14$71.74$91.92430,000——
2023-09-13$71.10$91.10469,900——
2023-09-12$71.69$91.85415,000——
2023-09-11$70.43$90.24416,100——
2023-09-08$71.58$91.71398,800——
2023-09-07$72.15$92.44549,000——
2023-09-06$72.20$92.51326,400——
2023-09-05$71.93$92.16378,700——
2023-09-01$73.87$94.65270,800——
2023-08-31$73.34$93.97223,100——
2023-08-30$73.52$94.20336,800——
2023-08-29$73.60$94.30363,400——
2023-08-28$72.62$93.05478,800——
2023-08-25$71.02$91.00388,100——
2023-08-24$70.83$90.75439,600——
2023-08-23$74.59$95.57485,200——
2023-08-22$73.88$94.66684,500——
2023-08-21$74.68$95.68516,500——
2023-08-18$75.03$95.75367,500——
2023-08-17$74.80$95.46332,400——
2023-08-16$74.72$95.35258,100——
2023-08-15$74.88$95.56347,300——
2023-08-14$75.48$96.32290,500——
2023-08-11$75.79$96.72312,900——
2023-08-10$75.68$96.58271,700——
2023-08-09$76.37$97.46370,100——
2023-08-08$76.25$97.31492,600——
2023-08-07$74.86$95.53531,800——
2023-08-04$75.37$96.18781,200——
2023-08-03$75.30$96.09906,100——
2023-08-02$74.25$94.751,531,400——
2023-08-01$77.30$98.65636,500——
2023-07-31$78.61$100.32443,200——
2023-07-28$77.48$98.88325,200——
2023-07-27$77.10$98.39781,600——
2023-07-26$77.87$99.37306,600——
2023-07-25$77.36$98.72266,200——
2023-07-24$77.60$99.03302,700——
2023-07-21$77.43$98.81215,700——
2023-07-20$77.07$98.35322,100——
2023-07-19$77.95$99.48325,600——
2023-07-18$77.81$99.30228,300——
2023-07-17$77.04$98.31283,200——
2023-07-14$77.38$98.75327,800——
2023-07-13$77.84$99.33374,600——
2023-07-12$78.76$100.51453,000——
2023-07-11$77.13$98.43352,800——
2023-07-10$75.68$96.58569,400——
2023-07-07$75.12$95.86591,000——
2023-07-06$75.63$96.51555,700——
2023-07-05$75.95$96.92513,400——
2023-07-03$77.04$98.31234,400——
2023-06-30$77.24$98.57442,400——
2023-06-29$76.52$97.65304,700——
2023-06-28$76.57$97.71490,900——
2023-06-27$76.29$97.36279,700——
2023-06-26$75.13$95.88283,500——
2023-06-23$74.33$94.86543,900——
2023-06-22$75.25$96.03391,400——
2023-06-21$76.16$97.19343,900——
2023-06-20$76.21$97.25377,000——
2023-06-16$76.92$98.16536,300——
2023-06-15$77.36$98.72396,300——
2023-06-14$76.99$98.25469,500——
2023-06-13$76.26$97.32312,800——
2023-06-12$76.23$97.28449,800——
2023-06-09$76.99$98.25289,200——
2023-06-08$77.54$98.95307,200——
2023-06-07$78.87$100.65373,100——
2023-06-06$77.94$99.46236,900——
2023-06-05$75.82$96.76292,200——
2023-06-02$75.84$96.78409,800——
2023-06-01$73.57$93.89306,200——
2023-05-31$73.83$94.22465,600——
2023-05-30$74.61$95.21253,900——
2023-05-26$74.65$95.26237,800——
2023-05-25$73.96$94.38428,500——
2023-05-24$73.91$94.32291,000——
2023-05-23$76.01$97.00272,700——
2023-05-22$76.55$97.69412,700——
2023-05-19$75.75$96.67577,600——
2023-05-18$76.89$98.12370,300——
2023-05-17$76.44$97.55309,600——
2023-05-16$76.00$96.60341,300——
2023-05-15$77.55$98.57351,900——
2023-05-12$78.22$99.43294,600——
2023-05-11$79.33$100.84249,700——
2023-05-10$79.46$101.00344,400——
2023-05-09$80.31$102.08285,800——
2023-05-08$82.01$104.24210,900——
2023-05-05$82.63$105.03424,200——
2023-05-04$80.72$102.60480,200——
2023-05-03$80.98$102.93429,900——
2023-05-02$81.25$103.28534,200——
2023-05-01$83.28$105.86499,400——
2023-04-28$83.54$106.19924,500——
2023-04-27$87.60$111.35410,000——
2023-04-26$86.14$109.49361,200——
2023-04-25$86.14$109.49296,600——
2023-04-24$89.78$114.12281,600——
2023-04-21$88.83$112.91250,800——
2023-04-20$88.73$112.78274,900——
2023-04-19$88.41$112.38221,800——
2023-04-18$87.76$111.55256,700——
2023-04-17$86.89$110.45279,600——
2023-04-14$87.90$111.73301,400——
2023-04-13$88.23$112.15253,400——
2023-04-12$87.78$111.58285,000——
2023-04-11$88.67$112.71333,700——
2023-04-10$88.60$112.62270,500——
2023-04-06$88.39$112.35225,500——
2023-04-05$89.53$113.80287,200——
2023-04-04$90.68$115.26277,800——
2023-04-03$91.61$116.45246,900——
2023-03-31$90.24$114.70197,400——
2023-03-30$87.97$111.82164,700——
2023-03-29$87.57$111.31184,700——
2023-03-28$87.41$111.11181,100——
2023-03-27$86.52$109.98323,400——
2023-03-24$86.90$110.46338,300——
2023-03-23$86.03$109.35248,300——
2023-03-22$85.67$108.90265,700——
2023-03-21$87.73$111.51370,400——
2023-03-20$86.46$109.90278,500——
2023-03-17$86.00$109.31425,800——
2023-03-16$86.98$110.56266,900——
2023-03-15$85.24$108.35459,200——
2023-03-14$86.38$109.80290,000——
2023-03-13$85.38$108.53221,100——
2023-03-10$86.33$109.73247,400——
2023-03-09$87.57$111.31260,000——
2023-03-08$88.90$112.62265,500——
2023-03-07$88.28$111.83338,500——
2023-03-06$88.47$112.07416,400——
2023-03-03$89.99$114.00225,700——
2023-03-02$89.36$113.20215,800——
2023-03-01$88.41$112.00270,000——
2023-02-28$87.20$110.47302,000——
2023-02-27$87.96$111.43206,800——
2023-02-24$87.97$111.44256,200——
2023-02-23$87.93$111.39186,700——
2023-02-22$87.61$110.99242,000——
2023-02-21$87.52$110.87348,600——
2023-02-17$91.03$115.32251,900——
2023-02-16$90.65$114.84370,700——
2023-02-15$91.86$116.37218,500——
2023-02-14$90.88$115.13242,300——
2023-02-13$91.42$115.81257,500——
2023-02-10$89.59$113.49355,900——
2023-02-09$90.01$114.03282,700——
2023-02-08$90.49$114.63354,000——
2023-02-07$91.38$115.76389,200——
2023-02-06$91.24$115.58496,300——
2023-02-03$93.49$118.431,014,000——
2023-02-02$96.11$121.75547,500——
2023-02-01$97.40$123.39483,000——
2023-01-31$95.90$121.49539,900——
2023-01-30$92.83$117.60404,400——
2023-01-27$91.60$116.04276,700——
2023-01-26$90.85$115.09140,700——
2023-01-25$90.63$114.81189,400——
2023-01-24$90.60$114.77157,900——
2023-01-23$90.41$114.53188,800——
2023-01-20$88.84$112.54261,800——
2023-01-19$87.65$111.04339,700——
2023-01-18$90.48$114.62221,100——
2023-01-17$91.44$115.84200,100——
2023-01-13$93.03$117.85233,200——
2023-01-12$91.95$116.48345,800——
2023-01-11$92.03$116.58363,600——
2023-01-10$91.88$116.39261,000——
2023-01-09$92.26$116.88221,800——
2023-01-06$92.71$117.45284,700——
2023-01-05$90.22$114.29371,700——
2023-01-04$91.43$115.82291,900——
2023-01-03$88.61$112.25263,300——