NYSE:DIN | Historical Stock Price | Dine Brands Global, 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
1991-07-12 to 2026-09-04
Data captured

Stock Price Chart

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

$4.69$9.54$19.40$39.45$80.23$163.161991-07-122026-08-27

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

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$41.89$44.0932,700——
2004-12-30$42.11$44.3236,000——
2004-12-29$42.10$44.3125,000——
2004-12-28$42.33$44.5633,500——
2004-12-27$41.41$43.5924,000——
2004-12-23$41.97$44.1821,800——
2004-12-22$42.19$44.4150,300——
2004-12-21$41.95$44.16137,900——
2004-12-20$42.00$44.21115,000——
2004-12-17$40.55$42.68197,400——
2004-12-16$41.61$43.8066,500——
2004-12-15$42.61$44.8559,600——
2004-12-14$43.00$45.26105,700——
2004-12-13$41.57$43.7646,500——
2004-12-10$41.18$43.3434,700——
2004-12-09$41.43$43.6156,200——
2004-12-08$41.86$44.0668,700——
2004-12-07$40.70$42.84138,000——
2004-12-06$42.15$44.3728,700——
2004-12-03$42.51$44.7436,200——
2004-12-02$43.02$45.2851,500——
2004-12-01$43.17$45.4464,000——
2004-11-30$42.37$44.6076,300——
2004-11-29$42.36$44.5998,600——
2004-11-26$42.09$44.3015,900——
2004-11-24$42.15$44.3755,000——
2004-11-23$41.90$44.10112,600——
2004-11-22$41.95$44.1643,200——
2004-11-19$40.75$42.8933,400——
2004-11-18$41.25$43.4284,100——
2004-11-17$42.04$44.2553,500——
2004-11-16$42.03$44.2449,800——
2004-11-15$42.14$44.3668,900——
2004-11-12$42.02$44.2358,700——
2004-11-11$42.35$44.58110,100——
2004-11-10$41.67$43.86218,800——
2004-11-09$40.84$42.99190,200——
2004-11-08$39.54$41.6255,500——
2004-11-05$39.85$41.9584,600——
2004-11-04$39.90$42.0080,300——
2004-11-03$39.00$41.0586,400——
2004-11-02$38.41$40.4379,500——
2004-11-01$39.00$41.0550,300——
2004-10-29$38.30$40.3167,900——
2004-10-28$38.70$40.7350,300——
2004-10-27$38.86$40.6470,800——
2004-10-26$38.08$39.8263,400——
2004-10-25$37.77$39.5087,800——
2004-10-22$37.83$39.5683,700——
2004-10-21$38.52$40.28115,200——
2004-10-20$38.46$40.2282,200——
2004-10-19$38.87$40.6565,700——
2004-10-18$39.44$41.2570,700——
2004-10-15$39.05$40.8480,600——
2004-10-14$39.00$40.7946,800——
2004-10-13$39.35$41.1593,800——
2004-10-12$39.12$40.9190,500——
2004-10-11$38.63$40.4045,800——
2004-10-08$38.63$40.4061,700——
2004-10-07$38.71$40.4866,500——
2004-10-06$39.22$41.0286,100——
2004-10-05$38.49$40.2584,400——
2004-10-04$38.82$40.60100,200——
2004-10-01$38.56$40.3396,500——
2004-09-30$38.21$39.9682,000——
2004-09-29$38.04$39.7854,900——
2004-09-28$37.48$39.2051,100——
2004-09-27$37.49$39.2174,700——
2004-09-24$37.80$39.5348,900——
2004-09-23$37.28$38.9952,200——
2004-09-22$37.10$38.8092,700——
2004-09-21$37.61$39.3351,100——
2004-09-20$36.74$38.4232,300——
2004-09-17$36.76$38.44155,600——
2004-09-16$37.09$38.7969,200——
2004-09-15$36.99$38.6856,900——
2004-09-14$37.02$38.7257,400——
2004-09-13$37.05$38.7586,200——
2004-09-10$36.85$38.5462,400——
2004-09-09$36.72$38.4073,100——
2004-09-08$36.03$37.6872,200——
2004-09-07$36.09$37.7491,300——
2004-09-03$35.80$37.4453,700——
2004-09-02$35.40$37.0245,000——
2004-09-01$35.28$36.90123,700——
2004-08-31$34.70$36.2958,100——
2004-08-30$34.80$36.3977,800——
2004-08-27$35.50$37.13107,200——
2004-08-26$35.25$36.86229,900——
2004-08-25$34.88$36.48249,800——
2004-08-24$35.25$36.8665,500——
2004-08-23$35.09$36.7052,800——
2004-08-20$35.40$37.0286,300——
2004-08-19$34.99$36.59200,100——
2004-08-18$35.29$36.9199,800——
2004-08-17$35.23$36.8483,000——
2004-08-16$35.00$36.60115,700——
2004-08-13$34.66$36.2542,900——
2004-08-12$34.85$36.45162,800——
2004-08-11$35.49$37.1294,100——
2004-08-10$35.96$37.6170,500——
2004-08-09$35.00$36.60174,800——
2004-08-06$35.40$37.02251,200——
2004-08-05$35.67$37.3092,800——
2004-08-04$35.89$37.53115,300——
2004-08-03$36.25$37.91157,000——
2004-08-02$36.67$38.35129,500——
2004-07-30$36.99$38.6893,300——
2004-07-29$37.40$39.11132,600——
2004-07-28$36.98$38.41167,600——
2004-07-27$37.00$38.43158,500——
2004-07-26$36.71$38.1384,500——
2004-07-23$36.48$37.89114,100——
2004-07-22$36.40$37.81148,500——
2004-07-21$36.26$37.66118,600——
2004-07-20$35.78$37.1760,400——
2004-07-19$35.37$36.7472,400——
2004-07-16$35.39$36.7656,700——
2004-07-15$35.60$36.9897,300——
2004-07-14$35.32$36.69108,000——
2004-07-13$35.46$36.8355,200——
2004-07-12$35.37$36.7443,600——
2004-07-09$35.25$36.6227,400——
2004-07-08$35.24$36.60172,100——
2004-07-07$35.40$36.7777,900——
2004-07-06$35.33$36.7094,900——
2004-07-02$35.50$36.87208,000——
2004-07-01$35.61$36.9992,100——
2004-06-30$35.76$37.1575,200——
2004-06-29$35.44$36.81113,200——
2004-06-28$35.30$36.6772,000——
2004-06-25$35.59$36.97374,000——
2004-06-24$35.12$36.48105,600——
2004-06-23$35.29$36.6670,600——
2004-06-22$35.05$36.41349,600——
2004-06-21$35.10$36.4662,500——
2004-06-18$35.21$36.5785,800——
2004-06-17$35.46$36.8369,200——
2004-06-16$35.51$36.8962,800——
2004-06-15$35.45$36.82111,800——
2004-06-14$35.29$36.6676,400——
2004-06-10$35.68$37.06156,800——
2004-06-09$35.70$37.0874,200——
2004-06-08$36.01$37.4058,800——
2004-06-07$36.00$37.3966,200——
2004-06-04$35.78$37.17106,100——
2004-06-03$35.43$36.80163,800——
2004-06-02$36.00$37.39170,400——
2004-06-01$36.60$38.02228,700——
2004-05-28$36.00$37.39327,000——
2004-05-27$36.05$37.45136,600——
2004-05-26$35.70$37.08161,800——
2004-05-25$35.40$36.77282,600——
2004-05-24$35.75$37.13224,800——
2004-05-21$35.25$36.62155,400——
2004-05-20$35.24$36.60233,400——
2004-05-19$35.75$37.13245,000——
2004-05-18$37.03$38.46108,500——
2004-05-17$37.09$38.53247,700——
2004-05-14$36.58$38.00187,000——
2004-05-13$36.67$38.09125,400——
2004-05-12$37.35$38.80199,500——
2004-05-11$36.87$38.30117,600——
2004-05-10$36.45$37.86219,900——
2004-05-07$36.50$37.91158,800——
2004-05-06$37.12$38.56113,400——
2004-05-05$38.05$39.52122,100——
2004-05-04$37.58$39.04147,800——
2004-05-03$37.65$39.11223,300——
2004-04-30$37.15$38.59244,900——
2004-04-29$36.62$38.04175,000——
2004-04-28$35.99$37.12220,100——
2004-04-27$35.20$36.31143,900——
2004-04-26$34.90$36.00108,000——
2004-04-23$35.00$36.1080,600——
2004-04-22$34.42$35.50114,800——
2004-04-21$34.29$35.3790,800——
2004-04-20$34.16$35.2468,000——
2004-04-19$34.75$35.8540,400——
2004-04-16$34.42$35.5049,300——
2004-04-15$34.03$35.1069,400——
2004-04-14$34.22$35.30135,900——
2004-04-13$34.00$35.0780,400——
2004-04-12$34.68$35.7743,700——
2004-04-08$34.17$35.2558,000——
2004-04-07$35.09$36.2063,100——
2004-04-06$35.26$36.3758,300——
2004-04-05$35.19$36.3067,400——
2004-04-02$34.75$35.8563,200——
2004-04-01$34.47$35.5679,100——
2004-03-31$34.44$35.5364,400——
2004-03-30$35.07$36.1873,300——
2004-03-29$34.64$35.73143,800——
2004-03-26$33.81$34.8869,600——
2004-03-25$33.90$34.9778,300——
2004-03-24$33.80$34.87149,200——
2004-03-23$33.20$34.2593,400——
2004-03-22$33.29$34.3488,500——
2004-03-19$33.81$34.88135,300——
2004-03-18$34.33$35.41150,600——
2004-03-17$34.63$35.7255,000——
2004-03-16$34.28$35.36101,100——
2004-03-15$34.75$35.8575,900——
2004-03-12$35.95$37.08112,000——
2004-03-11$35.31$36.4293,800——
2004-03-10$36.10$37.2484,700——
2004-03-09$36.37$37.52110,900——
2004-03-08$36.70$37.8694,500——
2004-03-05$36.56$37.7183,600——
2004-03-04$36.89$38.0586,500——
2004-03-03$36.20$37.3494,200——
2004-03-02$36.08$37.22148,000——
2004-03-01$36.91$38.07531,000——
2004-02-27$37.74$38.93189,900——
2004-02-26$37.52$38.70191,500——
2004-02-25$37.13$38.3049,800——
2004-02-24$36.10$37.2443,300——
2004-02-23$36.00$37.1350,400——
2004-02-20$36.16$37.3048,800——
2004-02-19$36.15$37.2966,800——
2004-02-18$36.80$37.9648,900——
2004-02-17$37.20$38.3778,100——
2004-02-13$36.16$37.3072,400——
2004-02-12$36.85$38.0179,700——
2004-02-11$36.96$38.1243,000——
2004-02-10$37.00$38.1754,300——
2004-02-09$36.55$37.7047,400——
2004-02-06$36.69$37.8581,000——
2004-02-05$35.69$36.8143,100——
2004-02-04$35.06$36.1695,100——
2004-02-03$35.63$36.7584,500——
2004-02-02$35.79$36.9254,500——
2004-01-30$35.50$36.6256,900——
2004-01-29$35.34$36.4589,700——
2004-01-28$36.20$37.08116,400——
2004-01-27$36.20$37.0858,600——
2004-01-26$36.30$37.1995,700——
2004-01-23$36.20$37.0866,800——
2004-01-22$36.59$37.4871,800——
2004-01-21$36.50$37.39125,100——
2004-01-20$36.05$36.93211,200——
2004-01-16$35.67$36.54230,800——
2004-01-15$35.98$36.86172,700——
2004-01-14$36.50$37.39124,400——
2004-01-13$36.30$37.19148,200——
2004-01-12$36.77$37.67216,800——
2004-01-09$37.41$38.3240,600——
2004-01-08$38.14$39.0791,100——
2004-01-07$38.57$39.5175,300——
2004-01-06$38.64$39.5890,200——
2004-01-05$39.15$40.1172,900——
2004-01-02$38.90$39.8571,800——