NASDAQ:TILE | Historical Stock Price | INTERFACE INC

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
1983-04-14 to 2026-09-04
Data captured

Stock Price Chart

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

$1.72$3.51$7.16$14.61$29.81$60.801983-04-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$3.88$3.8817,200——
1985-12-30$3.88$3.8896,000——
1985-12-27$3.84$3.8461,200——
1985-12-26$3.75$3.755,600——
1985-12-24$3.78$3.78152,400——
1985-12-23$3.81$3.81138,800——
1985-12-20$3.69$3.69361,600——
1985-12-19$3.75$3.7552,000——
1985-12-18$3.56$3.5681,200——
1985-12-17$3.50$3.5053,600——
1985-12-16$3.56$3.56202,400——
1985-12-13$3.38$3.3894,000——
1985-12-12$3.19$3.1977,200——
1985-12-11$3.13$3.12109,600——
1985-12-10$3.13$3.1256,400——
1985-12-09$3.13$3.1296,400——
1985-12-06$3.19$3.1922,400——
1985-12-05$3.19$3.19137,600——
1985-12-04$3.13$3.1254,000——
1985-12-03$3.25$3.2552,800——
1985-12-02$3.19$3.1929,200——
1985-11-29$3.31$3.3127,200——
1985-11-27$3.25$3.25694,800——
1985-11-26$3.19$3.1910,800——
1985-11-25$3.28$3.2835,600——
1985-11-22$3.25$3.2533,600——
1985-11-21$3.31$3.31164,000——
1985-11-20$3.25$3.2580,800——
1985-11-19$3.31$3.3182,800——
1985-11-18$3.06$3.0617,600——
1985-11-15$3.19$3.196,400——
1985-11-14$3.06$3.066,000——
1985-11-13$3.06$3.0663,200——
1985-11-12$3.19$3.197,200——
1985-11-11$3.19$3.198,000——
1985-11-08$3.19$3.199,200——
1985-11-07$3.06$3.0638,000——
1985-11-06$3.19$3.1915,600——
1985-11-05$3.19$3.19188,000——
1985-11-04$3.06$3.0625,200——
1985-11-01$3.25$3.2534,800——
1985-10-31$3.25$3.25100,000——
1985-10-30$3.19$3.19449,600——
1985-10-29$3.25$3.25314,800——
1985-10-28$3.06$3.0617,200——
1985-10-25$3.13$3.1221,600——
1985-10-24$3.19$3.1972,000——
1985-10-23$3.13$3.12122,000——
1985-10-22$3.00$3.0088,800——
1985-10-21$3.00$3.0085,200——
1985-10-18$3.19$3.1910,800——
1985-10-17$3.19$3.195,600——
1985-10-16$3.25$3.25172,400——
1985-10-15$3.25$3.2532,400——
1985-10-14$3.22$3.2222,400——
1985-10-11$3.25$3.2518,400——
1985-10-10$3.25$3.257,200——
1985-10-09$3.25$3.2538,800——
1985-10-08$3.25$3.2562,400——
1985-10-07$3.31$3.3130,000——
1985-10-04$3.44$3.44108,800——
1985-10-03$3.38$3.38179,600——
1985-10-02$3.38$3.3811,600——
1985-10-01$3.38$3.3829,600——
1985-09-30$3.38$3.3833,200——
1985-09-26$3.38$3.382,000——
1985-09-25$3.31$3.3134,000——
1985-09-24$3.31$3.3113,600——
1985-09-23$3.38$3.3827,200——
1985-09-20$3.38$3.3864,400——
1985-09-19$3.19$3.1956,000——
1985-09-18$3.19$3.1946,800——
1985-09-17$3.25$3.2572,000——
1985-09-16$3.38$3.3821,200——
1985-09-13$3.38$3.3824,800——
1985-09-12$3.44$3.4436,000——
1985-09-11$3.44$3.449,600——
1985-09-10$3.50$3.50120,000——
1985-09-09$3.38$3.3831,200——
1985-09-06$3.41$3.4115,600——
1985-09-05$3.38$3.3845,200——
1985-09-04$3.38$3.3816,000——
1985-09-03$3.38$3.3823,200——
1985-08-30$3.50$3.5011,600——
1985-08-29$3.44$3.4452,800——
1985-08-28$3.38$3.3812,800——
1985-08-27$3.50$3.5018,000——
1985-08-26$3.50$3.5035,600——
1985-08-23$3.44$3.4418,400——
1985-08-22$3.44$3.4424,800——
1985-08-21$3.47$3.4765,600——
1985-08-20$3.44$3.4453,200——
1985-08-19$3.56$3.5618,800——
1985-08-16$3.44$3.4428,400——
1985-08-15$3.50$3.5060,800——
1985-08-14$3.50$3.5023,200——
1985-08-13$3.44$3.4429,200——
1985-08-12$3.56$3.566,400——
1985-08-09$3.56$3.56226,400——
1985-08-08$3.38$3.3842,000——
1985-08-07$3.44$3.4434,000——
1985-08-06$3.50$3.5036,400——
1985-08-05$3.56$3.5673,600——
1985-08-02$3.72$3.72172,400——
1985-08-01$3.44$3.4436,800——
1985-07-31$3.31$3.3188,800——
1985-07-30$3.25$3.2536,000——
1985-07-29$3.19$3.1989,600——
1985-07-26$3.00$3.003,200——
1985-07-25$3.00$3.0030,800——
1985-07-24$3.06$3.0611,600——
1985-07-23$3.16$3.1642,400——
1985-07-22$3.13$3.1220,000——
1985-07-19$3.19$3.1956,000——
1985-07-18$3.38$3.3869,200——
1985-07-17$3.44$3.4424,800——
1985-07-16$3.44$3.4416,400——
1985-07-15$3.41$3.41153,600——
1985-07-12$3.38$3.3896,400——
1985-07-11$3.31$3.3121,600——
1985-07-10$3.31$3.3131,600——
1985-07-09$3.25$3.2512,000——
1985-07-08$3.25$3.2562,000——
1985-07-05$3.38$3.385,600——
1985-07-03$3.38$3.3882,400——
1985-07-02$3.38$3.3871,200——
1985-07-01$3.31$3.31116,000——
1985-06-28$3.19$3.1958,000——
1985-06-27$3.00$3.0040,400——
1985-06-26$3.00$3.0030,800——
1985-06-25$2.91$2.9154,000——
1985-06-24$2.94$2.94123,200——
1985-06-21$2.81$2.81741,200——
1985-06-20$2.63$2.62127,200——
1985-06-19$2.75$2.75149,600——
1985-06-18$3.13$3.1238,000——
1985-06-17$3.38$3.3828,400——
1985-06-14$3.44$3.447,200——
1985-06-13$3.56$3.5617,200——
1985-06-12$3.50$3.5024,000——
1985-06-11$3.50$3.5010,800——
1985-06-10$3.63$3.6336,800——
1985-06-07$3.56$3.5623,600——
1985-06-06$3.56$3.5621,200——
1985-06-05$3.63$3.636,000——
1985-06-04$3.63$3.6310,400——
1985-06-03$3.63$3.6320,000——
1985-05-31$3.66$3.6623,600——
1985-05-30$3.66$3.6620,000——
1985-05-29$3.63$3.6394,400——
1985-05-28$3.75$3.7518,400——
1985-05-24$3.69$3.6924,400——
1985-05-23$3.63$3.634,000——
1985-05-22$3.63$3.634,800——
1985-05-21$3.69$3.6910,000——
1985-05-20$3.63$3.6329,200——
1985-05-17$3.69$3.6948,000——
1985-05-16$3.63$3.6321,200——
1985-05-15$3.56$3.56138,400——
1985-05-14$3.56$3.56100,400——
1985-05-13$3.56$3.567,600——
1985-05-10$3.56$3.56155,600——
1985-05-09$3.69$3.6972,000——
1985-05-08$3.69$3.6918,800——
1985-05-07$3.75$3.7514,400——
1985-05-06$3.69$3.6935,200——
1985-05-03$3.75$3.7563,200——
1985-05-02$3.63$3.6334,400——
1985-05-01$3.84$3.8495,600——
1985-04-30$3.88$3.88138,400——
1985-04-29$4.03$4.03100,000——
1985-04-26$4.13$4.13139,200——
1985-04-25$4.13$4.13262,000——
1985-04-24$3.88$3.88218,400——
1985-04-23$3.81$3.8112,800——
1985-04-22$3.81$3.8153,600——
1985-04-19$3.84$3.84208,000——
1985-04-18$3.69$3.6982,000——
1985-04-17$3.63$3.6356,000——
1985-04-16$3.72$3.728,400——
1985-04-15$3.63$3.6326,400——
1985-04-12$3.69$3.6974,800——
1985-04-11$3.66$3.6653,600——
1985-04-10$3.63$3.6353,200——
1985-04-09$3.56$3.5652,400——
1985-04-08$3.63$3.6324,400——
1985-04-04$3.66$3.66141,600——
1985-04-03$3.63$3.6349,200——
1985-04-02$3.66$3.6652,000——
1985-04-01$3.66$3.6610,000——
1985-03-29$3.63$3.6354,800——
1985-03-28$3.63$3.6364,000——
1985-03-27$3.50$3.5032,000——
1985-03-26$3.56$3.5654,800——
1985-03-25$3.56$3.5614,400——
1985-03-22$3.59$3.5922,400——
1985-03-21$3.59$3.5946,800——
1985-03-20$3.56$3.56110,400——
1985-03-19$3.56$3.5665,200——
1985-03-18$3.63$3.6345,600——
1985-03-15$3.69$3.6926,400——
1985-03-14$3.69$3.6928,400——
1985-03-13$3.63$3.6326,000——
1985-03-12$3.63$3.6351,200——
1985-03-11$3.63$3.63206,000——
1985-03-08$3.63$3.63244,800——
1985-03-07$3.69$3.69136,000——
1985-03-06$3.75$3.7580,800——
1985-03-05$3.81$3.81186,000——
1985-03-04$3.63$3.63294,400——
1985-03-01$3.59$3.59381,600——
1985-02-28$3.56$3.5653,200——
1985-02-27$3.47$3.47250,000——
1985-02-26$3.44$3.44360,800——
1985-02-25$3.44$3.4464,800——
1985-02-22$3.44$3.44134,400——
1985-02-21$3.38$3.38315,600——
1985-02-20$3.44$3.44126,800——
1985-02-19$3.53$3.53135,600——
1985-02-15$3.47$3.47442,000——
1985-02-14$3.19$3.19366,400——
1985-02-13$3.13$3.12461,200——
1985-02-12$3.22$3.22124,400——
1985-02-11$3.13$3.12102,400——
1985-02-08$3.13$3.12166,800——
1985-02-07$3.06$3.06110,000——
1985-02-06$3.13$3.12182,800——
1985-02-05$2.91$2.91140,000——
1985-02-04$2.88$2.8882,000——
1985-02-01$2.75$2.75208,400——
1985-01-31$2.75$2.7586,400——
1985-01-30$2.88$2.8860,400——
1985-01-29$2.94$2.9448,000——
1985-01-28$3.00$3.0063,200——
1985-01-25$3.00$3.0081,200——
1985-01-24$3.00$3.00287,200——
1985-01-23$2.88$2.8862,400——
1985-01-22$2.78$2.78252,000——
1985-01-21$2.81$2.8164,000——
1985-01-18$2.81$2.8182,800——
1985-01-17$2.81$2.8154,800——
1985-01-16$2.81$2.81107,600——
1985-01-15$2.75$2.75117,200——
1985-01-14$2.72$2.7290,800——
1985-01-11$2.72$2.7262,800——
1985-01-10$2.75$2.7576,800——
1985-01-09$2.75$2.75132,000——
1985-01-08$2.69$2.69105,200——
1985-01-07$2.63$2.6248,000——
1985-01-04$2.63$2.62278,000——
1985-01-03$2.56$2.56401,600——
1985-01-02$2.38$2.37175,200——