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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$16.07$21.80179,800——
2012-12-28$15.78$21.40409,100——
2012-12-27$16.00$21.70239,700——
2012-12-26$15.63$21.20145,700——
2012-12-24$15.96$21.65114,800——
2012-12-21$15.96$21.651,411,000——
2012-12-20$16.03$21.74249,800——
2012-12-19$15.85$21.50537,600——
2012-12-18$15.95$21.63624,400——
2012-12-17$15.23$20.66369,000——
2012-12-14$14.69$19.93133,400——
2012-12-13$14.75$20.01190,300——
2012-12-12$14.60$19.80246,100——
2012-12-11$14.50$19.67593,800——
2012-12-10$14.46$19.61226,200——
2012-12-07$14.44$19.5970,500——
2012-12-06$14.54$19.72103,800——
2012-12-05$14.43$19.5798,400——
2012-12-04$14.63$19.84172,800——
2012-12-03$14.70$19.94180,800——
2012-11-30$14.69$19.93210,900——
2012-11-29$14.71$19.95204,100——
2012-11-28$14.55$19.74154,000——
2012-11-27$14.24$19.31109,900——
2012-11-26$14.41$19.55168,700——
2012-11-23$14.81$20.0987,900——
2012-11-21$14.46$19.61131,000——
2012-11-20$14.14$19.18107,900——
2012-11-19$14.07$19.08168,500——
2012-11-16$13.61$18.46207,100——
2012-11-15$13.53$18.35239,300——
2012-11-14$13.88$18.83431,400——
2012-11-13$14.08$19.10242,300——
2012-11-12$13.97$18.95150,400——
2012-11-09$14.02$19.02175,600——
2012-11-08$13.88$18.83239,900——
2012-11-07$14.19$19.25132,800——
2012-11-06$14.91$20.19142,500——
2012-11-05$14.80$20.04142,100——
2012-11-02$14.41$19.51253,300——
2012-11-01$14.80$20.04219,400——
2012-10-31$14.31$19.38306,100——
2012-10-26$14.25$19.30392,600——
2012-10-25$14.39$19.49733,400——
2012-10-24$13.15$17.81378,100——
2012-10-23$13.42$18.17385,900——
2012-10-22$13.69$18.54118,200——
2012-10-19$14.04$19.01742,100——
2012-10-18$14.30$19.36638,400——
2012-10-17$14.37$19.46190,300——
2012-10-16$14.06$19.04185,200——
2012-10-15$13.99$18.94163,100——
2012-10-12$13.79$18.67199,300——
2012-10-11$13.98$18.93448,000——
2012-10-10$13.87$18.78100,300——
2012-10-09$13.90$18.82164,500——
2012-10-08$14.24$19.28745,200——
2012-10-05$14.25$19.30897,500——
2012-10-04$13.51$18.29209,600——
2012-10-03$13.47$18.24206,100——
2012-10-02$13.44$18.20142,600——
2012-10-01$13.41$18.16260,300——
2012-09-28$13.21$17.89287,700——
2012-09-27$13.36$18.09236,900——
2012-09-26$13.26$17.96274,000——
2012-09-25$13.40$18.15276,500——
2012-09-24$13.70$18.55192,600——
2012-09-21$13.76$18.63495,600——
2012-09-20$13.90$18.82228,900——
2012-09-19$14.28$19.34213,400——
2012-09-18$14.34$19.42433,600——
2012-09-17$14.71$19.92478,600——
2012-09-14$14.61$19.78883,700——
2012-09-13$13.90$18.821,619,200——
2012-09-12$13.77$18.65512,500——
2012-09-11$13.75$18.62191,900——
2012-09-10$14.00$18.96322,200——
2012-09-07$14.01$18.97272,800——
2012-09-06$13.94$18.88321,200——
2012-09-05$13.70$18.551,686,700——
2012-09-04$14.03$19.00193,400——
2012-08-31$13.73$18.59135,700——
2012-08-30$13.63$18.46122,400——
2012-08-29$13.99$18.94147,900——
2012-08-28$13.88$18.80135,600——
2012-08-27$13.83$18.73101,100——
2012-08-24$13.90$18.82451,700——
2012-08-23$13.55$18.35184,700——
2012-08-22$13.73$18.59116,700——
2012-08-21$13.79$18.67110,300——
2012-08-20$13.98$18.93116,100——
2012-08-17$13.90$18.82206,900——
2012-08-16$13.89$18.81263,700——
2012-08-15$13.62$18.44227,600——
2012-08-14$13.37$18.10249,400——
2012-08-13$13.40$18.1593,500——
2012-08-10$13.42$18.1787,900——
2012-08-09$13.83$18.73233,200——
2012-08-08$13.76$18.63149,700——
2012-08-07$13.70$18.52271,400——
2012-08-06$13.63$18.42539,200——
2012-08-03$13.67$18.48167,500——
2012-08-02$12.99$17.56288,900——
2012-08-01$13.28$17.95520,900——
2012-07-31$13.26$17.92423,900——
2012-07-30$13.00$17.57248,500——
2012-07-27$12.69$17.15590,900——
2012-07-26$12.65$17.10618,000——
2012-07-25$11.81$15.96152,800——
2012-07-24$11.77$15.91172,300——
2012-07-23$12.21$16.50158,100——
2012-07-20$12.55$16.96318,400——
2012-07-19$13.05$17.64192,400——
2012-07-18$13.01$17.58553,400——
2012-07-17$12.80$17.30201,600——
2012-07-16$12.88$17.41226,100——
2012-07-13$13.02$17.60208,400——
2012-07-12$12.82$17.33197,300——
2012-07-11$12.99$17.56157,000——
2012-07-10$12.87$17.40269,200——
2012-07-09$13.16$17.79339,200——
2012-07-06$13.56$18.33121,800——
2012-07-05$13.74$18.57222,100——
2012-07-03$13.75$18.59348,900——
2012-07-02$13.65$18.45594,300——
2012-06-29$13.63$18.42688,000——
2012-06-28$12.52$16.92442,100——
2012-06-27$11.87$16.04280,200——
2012-06-26$11.58$15.65316,700——
2012-06-25$11.37$15.37274,600——
2012-06-22$11.60$15.681,217,200——
2012-06-21$11.48$15.52339,800——
2012-06-20$11.64$15.73407,900——
2012-06-19$11.72$15.84441,000——
2012-06-18$11.22$15.17453,800——
2012-06-15$11.53$15.58394,500——
2012-06-14$11.67$15.77213,300——
2012-06-13$11.47$15.50350,200——
2012-06-12$11.90$16.08214,100——
2012-06-11$11.86$16.03283,900——
2012-06-08$12.15$16.42187,600——
2012-06-07$11.90$16.08350,700——
2012-06-06$12.01$16.23575,400——
2012-06-05$12.04$16.27263,900——
2012-06-04$11.80$15.951,227,200——
2012-06-01$12.18$16.46439,200——
2012-05-31$12.69$17.15439,500——
2012-05-30$12.64$17.08737,500——
2012-05-29$12.85$17.37590,100——
2012-05-25$12.68$17.14268,400——
2012-05-24$12.68$17.14222,400——
2012-05-23$12.63$17.071,700,000——
2012-05-22$12.58$17.00330,100——
2012-05-21$12.92$17.46375,300——
2012-05-18$12.67$17.13235,800——
2012-05-17$12.56$16.98246,100——
2012-05-16$13.08$17.68185,300——
2012-05-15$13.57$18.34268,000——
2012-05-14$13.25$17.91219,700——
2012-05-11$13.66$18.46247,800——
2012-05-10$13.58$18.36217,000——
2012-05-09$13.49$18.23316,600——
2012-05-08$13.32$17.98351,100——
2012-05-07$13.46$18.17125,000——
2012-05-04$13.46$18.17228,800——
2012-05-03$13.88$18.73294,000——
2012-05-02$13.98$18.87366,300——
2012-05-01$14.07$18.99437,300——
2012-04-30$14.16$19.11396,600——
2012-04-27$14.42$19.46744,100——
2012-04-26$13.85$18.692,259,500——
2012-04-25$12.44$16.79737,200——
2012-04-24$12.89$17.40312,800——
2012-04-23$12.76$17.22348,700——
2012-04-20$12.92$17.44345,400——
2012-04-19$12.94$17.46623,700——
2012-04-18$13.47$18.18476,300——
2012-04-17$13.54$18.27262,300——
2012-04-16$13.31$17.96223,100——
2012-04-13$13.29$17.94366,600——
2012-04-12$13.69$18.48326,700——
2012-04-11$13.16$17.76288,400——
2012-04-10$12.81$17.291,263,600——
2012-04-09$13.25$17.88388,700——
2012-04-05$13.24$17.87305,100——
2012-04-04$13.11$17.69342,200——
2012-04-03$13.31$17.96340,200——
2012-04-02$13.59$18.34578,500——
2012-03-30$13.95$18.83703,400——
2012-03-29$13.61$18.37297,200——
2012-03-28$13.53$18.26397,900——
2012-03-27$13.57$18.31304,800——
2012-03-26$13.21$17.83829,500——
2012-03-23$13.25$17.881,871,900——
2012-03-22$13.28$17.92606,900——
2012-03-21$13.22$17.84323,300——
2012-03-20$13.07$17.64297,600——
2012-03-19$12.93$17.45171,800——
2012-03-16$12.71$17.15482,600——
2012-03-15$12.75$17.21415,600——
2012-03-14$11.98$16.17255,700——
2012-03-13$12.26$16.55266,400——
2012-03-12$11.84$15.98462,700——
2012-03-09$12.42$16.76329,300——
2012-03-08$11.85$15.99435,000——
2012-03-07$11.60$15.66304,200——
2012-03-06$11.49$15.48495,100——
2012-03-05$11.99$16.15196,600——
2012-03-02$11.87$15.99377,600——
2012-03-01$12.02$16.19815,600——
2012-02-29$12.25$16.50480,300——
2012-02-28$12.27$16.53345,300——
2012-02-27$12.35$16.64197,800——
2012-02-24$12.41$16.72394,800——
2012-02-23$12.65$17.04926,100——
2012-02-22$12.48$16.81302,300——
2012-02-21$12.61$16.99247,100——
2012-02-17$12.86$17.33241,500——
2012-02-16$13.00$17.51457,400——
2012-02-15$12.57$16.94117,900——
2012-02-14$12.78$17.22179,600——
2012-02-13$12.84$17.30145,500——
2012-02-10$12.67$17.07202,100——
2012-02-09$12.87$17.34464,700——
2012-02-08$13.43$18.09320,400——
2012-02-07$13.61$18.34366,700——
2012-02-06$13.65$18.39313,700——
2012-02-03$13.59$18.31847,900——
2012-02-02$13.27$17.88212,100——
2012-02-01$13.18$17.76664,200——
2012-01-31$13.28$17.89264,900——
2012-01-30$13.20$17.78172,900——
2012-01-27$13.29$17.91135,200——
2012-01-26$13.08$17.62455,900——
2012-01-25$12.97$17.47262,200——
2012-01-24$12.74$17.16309,600——
2012-01-23$12.70$17.11278,000——
2012-01-20$12.80$17.24730,400——
2012-01-19$12.61$16.99267,900——
2012-01-18$12.22$16.46310,000——
2012-01-17$11.76$15.84365,300——
2012-01-13$11.44$15.41237,400——
2012-01-12$11.55$15.56256,900——
2012-01-11$11.10$14.95325,400——
2012-01-10$11.08$14.93487,300——
2012-01-09$10.82$14.58384,800——
2012-01-06$10.95$14.75377,700——
2012-01-05$11.40$15.36245,400——
2012-01-04$11.38$15.33281,400——
2012-01-03$11.65$15.70341,900——