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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$49.38$58.74130,600——
2010-12-30$49.97$59.44114,100——
2010-12-29$50.35$59.8991,000——
2010-12-28$49.79$59.22108,300——
2010-12-27$50.38$59.9374,200——
2010-12-23$51.10$60.78104,100——
2010-12-22$51.82$61.64175,900——
2010-12-21$51.10$60.78224,500——
2010-12-20$52.37$62.29123,300——
2010-12-17$53.17$63.24309,000——
2010-12-16$53.73$63.91114,900——
2010-12-15$52.18$62.07154,000——
2010-12-14$52.29$62.20139,500——
2010-12-13$53.14$63.21254,000——
2010-12-10$55.57$66.10107,800——
2010-12-09$55.13$65.58138,900——
2010-12-08$55.35$65.84113,400——
2010-12-07$55.71$66.26257,200——
2010-12-06$55.12$65.56233,500——
2010-12-03$54.29$64.58175,000——
2010-12-02$54.43$64.74133,300——
2010-12-01$53.60$63.76175,800——
2010-11-30$53.42$63.54170,300——
2010-11-29$53.77$63.96238,800——
2010-11-26$54.41$64.7278,000——
2010-11-24$53.95$64.17260,400——
2010-11-23$51.29$61.01174,800——
2010-11-22$51.41$61.15210,000——
2010-11-19$50.08$59.57214,400——
2010-11-18$50.69$60.29132,900——
2010-11-17$50.18$59.69132,800——
2010-11-16$49.80$59.24179,800——
2010-11-15$50.76$60.38147,900——
2010-11-12$50.31$59.84161,900——
2010-11-11$51.50$61.26185,400——
2010-11-10$50.55$60.13209,500——
2010-11-09$49.72$59.14368,500——
2010-11-08$51.39$61.13252,400——
2010-11-05$51.34$61.07130,500——
2010-11-04$51.34$61.07368,900——
2010-11-03$50.93$60.58581,000——
2010-11-02$48.53$57.72816,000——
2010-11-01$42.34$50.36766,100——
2010-10-29$44.39$52.80318,800——
2010-10-28$43.71$51.99368,900——
2010-10-27$44.81$53.30167,200——
2010-10-26$45.84$54.52318,800——
2010-10-25$47.94$57.02176,700——
2010-10-22$48.89$58.15191,300——
2010-10-21$47.30$56.26296,400——
2010-10-20$46.79$55.65315,400——
2010-10-19$47.73$56.77234,300——
2010-10-18$49.15$58.46383,300——
2010-10-15$50.81$60.44327,000——
2010-10-14$50.25$59.77194,000——
2010-10-13$50.04$59.52243,800——
2010-10-12$50.35$59.89389,100——
2010-10-11$49.13$58.44531,600——
2010-10-08$46.72$55.57156,200——
2010-10-07$46.55$55.37177,900——
2010-10-06$45.66$54.31281,300——
2010-10-05$46.57$55.39239,500——
2010-10-04$44.79$53.28157,700——
2010-10-01$44.96$53.48262,000——
2010-09-30$44.98$53.50243,400——
2010-09-29$45.03$53.56370,700——
2010-09-28$43.47$51.71208,500——
2010-09-27$43.62$51.88158,400——
2010-09-24$42.99$51.14273,500——
2010-09-23$41.25$49.07429,600——
2010-09-22$40.58$48.27177,400——
2010-09-21$41.08$48.86164,900——
2010-09-20$41.78$49.70293,600——
2010-09-17$40.70$48.41220,800——
2010-09-16$41.28$49.10142,600——
2010-09-15$41.45$49.30158,600——
2010-09-14$41.77$49.68350,400——
2010-09-13$42.38$50.41588,900——
2010-09-10$40.51$48.19800,000——
2010-09-09$36.89$43.88153,500——
2010-09-08$36.90$43.89160,900——
2010-09-07$37.18$44.22235,700——
2010-09-03$38.77$46.12329,900——
2010-09-02$38.02$45.22424,100——
2010-09-01$34.20$40.68251,200——
2010-08-31$31.92$37.97210,800——
2010-08-30$32.58$38.75134,100——
2010-08-27$33.20$39.49132,300——
2010-08-26$32.24$38.35204,200——
2010-08-25$32.18$38.28196,200——
2010-08-24$31.51$37.48448,800——
2010-08-23$31.06$36.94155,900——
2010-08-20$32.03$38.10218,200——
2010-08-19$31.28$37.21371,700——
2010-08-18$32.80$39.01237,000——
2010-08-17$31.23$37.15176,200——
2010-08-16$31.10$36.99201,800——
2010-08-13$30.67$36.48317,800——
2010-08-12$31.42$37.37233,800——
2010-08-11$31.21$37.12293,100——
2010-08-10$32.69$38.88345,900——
2010-08-09$33.16$39.44321,000——
2010-08-06$33.21$39.50372,600——
2010-08-05$33.61$39.98373,000——
2010-08-04$34.89$41.50372,400——
2010-08-03$35.96$42.77288,900——
2010-08-02$36.84$43.82539,200——
2010-07-30$36.46$43.37352,700——
2010-07-29$34.72$41.30614,700——
2010-07-28$37.65$44.78212,000——
2010-07-27$38.18$45.41344,900——
2010-07-26$38.17$45.40340,100——
2010-07-23$37.61$44.74330,400——
2010-07-22$36.18$43.03359,100——
2010-07-21$32.81$39.03214,100——
2010-07-20$34.12$40.58299,500——
2010-07-19$32.88$39.11272,000——
2010-07-16$31.93$37.98304,100——
2010-07-15$34.72$41.30321,900——
2010-07-14$33.36$39.68207,900——
2010-07-13$32.80$39.01400,900——
2010-07-12$32.00$38.06515,100——
2010-07-09$28.87$34.34217,400——
2010-07-08$26.73$31.79146,600——
2010-07-07$26.84$31.93279,700——
2010-07-06$24.99$29.72271,600——
2010-07-02$26.45$31.46214,000——
2010-07-01$27.04$32.16561,800——
2010-06-30$27.92$33.21138,700——
2010-06-29$28.34$33.71349,100——
2010-06-28$29.83$35.48157,900——
2010-06-25$29.58$35.18209,500——
2010-06-24$29.54$35.14180,900——
2010-06-23$30.67$36.48155,500——
2010-06-22$31.35$37.29221,800——
2010-06-21$32.39$38.53244,300——
2010-06-18$33.00$39.25222,600——
2010-06-17$33.26$39.56101,300——
2010-06-16$33.51$39.86150,600——
2010-06-15$33.84$40.25132,400——
2010-06-14$33.29$39.60270,900——
2010-06-11$32.55$38.72112,500——
2010-06-10$31.85$37.88318,100——
2010-06-09$30.74$36.56284,000——
2010-06-08$30.22$35.95392,000——
2010-06-07$29.04$34.54279,300——
2010-06-04$30.55$36.34240,500——
2010-06-03$32.76$38.97220,500——
2010-06-02$32.08$38.16286,100——
2010-06-01$30.88$36.73356,800——
2010-05-28$33.77$40.17191,700——
2010-05-27$34.54$41.08319,900——
2010-05-26$32.08$38.16317,700——
2010-05-25$31.34$37.28295,800——
2010-05-24$31.43$37.38178,100——
2010-05-21$32.08$38.16302,500——
2010-05-20$31.46$37.42418,700——
2010-05-19$33.07$39.34257,000——
2010-05-18$33.67$40.05249,900——
2010-05-17$34.39$40.91324,400——
2010-05-14$35.26$41.94221,200——
2010-05-13$36.27$43.14217,500——
2010-05-12$37.21$44.26195,600——
2010-05-11$37.00$44.01325,000——
2010-05-10$36.32$43.20524,800——
2010-05-07$33.89$40.31515,100——
2010-05-06$35.61$42.36568,100——
2010-05-05$36.63$43.57399,000——
2010-05-04$36.97$43.97702,000——
2010-05-03$42.50$50.55373,900——
2010-04-30$41.13$48.92411,200——
2010-04-29$43.00$51.15542,300——
2010-04-28$43.54$51.79445,300——
2010-04-27$47.08$56.00280,500——
2010-04-26$46.98$55.88241,000——
2010-04-23$47.00$55.90386,700——
2010-04-22$47.38$56.36533,100——
2010-04-21$44.74$53.22238,100——
2010-04-20$44.17$52.54254,400——
2010-04-19$43.66$51.93356,700——
2010-04-16$43.69$51.97403,500——
2010-04-15$42.67$50.75122,500——
2010-04-14$43.21$51.40278,000——
2010-04-13$42.19$50.18159,100——
2010-04-12$42.27$50.28222,000——
2010-04-09$42.90$51.03279,900——
2010-04-08$41.97$49.92187,300——
2010-04-07$41.86$49.79334,600——
2010-04-06$39.96$47.53178,800——
2010-04-05$39.80$47.34270,900——
2010-04-01$39.16$46.58253,300——
2010-03-31$39.53$47.02159,600——
2010-03-30$39.84$47.39178,200——
2010-03-29$39.99$47.57160,100——
2010-03-26$40.20$47.82133,200——
2010-03-25$39.81$47.35204,100——
2010-03-24$40.09$47.69200,900——
2010-03-23$40.36$48.01211,200——
2010-03-22$40.10$47.70243,400——
2010-03-19$38.92$46.29312,800——
2010-03-18$39.63$47.14611,300——
2010-03-17$37.28$44.34457,600——
2010-03-16$35.64$42.39126,300——
2010-03-15$35.47$42.19209,500——
2010-03-12$35.37$42.07390,600——
2010-03-11$34.75$41.33206,900——
2010-03-10$34.46$40.99224,500——
2010-03-09$34.19$40.67386,100——
2010-03-08$34.64$41.20686,700——
2010-03-05$35.14$41.80477,200——
2010-03-04$34.49$41.02895,700——
2010-03-03$33.29$39.601,573,400——
2010-03-02$29.62$35.23230,300——
2010-03-01$29.32$34.88291,700——
2010-02-26$29.34$34.90308,400——
2010-02-25$29.25$34.79297,600——
2010-02-24$28.51$33.91284,700——
2010-02-23$28.46$33.85171,400——
2010-02-22$28.21$33.55175,900——
2010-02-19$28.08$33.40160,200——
2010-02-18$28.12$33.45174,300——
2010-02-17$28.23$33.58237,400——
2010-02-16$28.88$34.35216,600——
2010-02-12$27.80$33.07314,800——
2010-02-11$28.60$34.02473,400——
2010-02-10$26.99$32.10419,000——
2010-02-09$25.35$30.15271,300——
2010-02-08$24.02$28.57331,700——
2010-02-05$23.90$28.43268,000——
2010-02-04$23.90$28.43179,400——
2010-02-03$24.40$29.02112,100——
2010-02-02$24.01$28.56130,400——
2010-02-01$23.91$28.44176,400——
2010-01-29$22.74$27.05141,100——
2010-01-28$22.54$26.81117,200——
2010-01-27$23.13$27.51155,800——
2010-01-26$23.27$27.68110,800——
2010-01-25$24.21$28.80205,100——
2010-01-22$24.33$28.94242,300——
2010-01-21$24.51$29.15279,400——
2010-01-20$24.42$29.05347,700——
2010-01-19$23.77$28.27196,300——
2010-01-15$23.11$27.49163,800——
2010-01-14$23.70$28.19388,900——
2010-01-13$22.38$26.62138,900——
2010-01-12$22.51$26.77110,900——
2010-01-11$22.90$27.24229,800——
2010-01-08$22.69$26.99103,900——
2010-01-07$23.15$27.54272,200——
2010-01-06$23.20$27.60259,800——
2010-01-05$24.12$28.69277,600——
2010-01-04$24.62$29.28152,400——