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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$42.21$50.21101,900——
2011-12-29$42.46$50.5063,200——
2011-12-28$42.40$50.4381,600——
2011-12-27$43.39$51.6161,700——
2011-12-23$43.17$51.3576,400——
2011-12-22$42.83$50.94149,800——
2011-12-21$42.95$51.09140,400——
2011-12-20$41.79$49.71198,400——
2011-12-19$41.47$49.3385,400——
2011-12-16$42.62$50.69159,300——
2011-12-15$42.25$50.25136,700——
2011-12-14$41.76$49.67213,600——
2011-12-13$42.49$50.54204,300——
2011-12-12$44.09$52.44162,500——
2011-12-09$45.30$53.8885,800——
2011-12-08$44.61$53.06101,800——
2011-12-07$45.92$54.62113,800——
2011-12-06$45.67$54.32175,800——
2011-12-05$46.50$55.31134,000——
2011-12-02$46.37$55.16169,700——
2011-12-01$46.67$55.51147,900——
2011-11-30$47.08$56.00297,100——
2011-11-29$44.70$53.1795,900——
2011-11-28$44.74$53.22129,900——
2011-11-25$42.58$50.6562,700——
2011-11-23$42.81$50.92125,700——
2011-11-22$43.15$51.3393,800——
2011-11-21$43.15$51.33179,400——
2011-11-18$44.87$53.37104,300——
2011-11-17$44.32$52.72136,700——
2011-11-16$44.49$52.9285,400——
2011-11-15$45.52$54.1499,400——
2011-11-14$44.49$52.9294,600——
2011-11-11$44.50$52.93123,900——
2011-11-10$43.18$51.36131,600——
2011-11-09$42.97$51.11141,600——
2011-11-08$44.41$52.82134,200——
2011-11-07$43.97$52.30130,600——
2011-11-04$43.83$52.13134,100——
2011-11-03$42.69$50.78495,300——
2011-11-02$45.95$54.66353,700——
2011-11-01$44.70$53.17498,600——
2011-10-31$46.96$55.86157,400——
2011-10-28$48.94$58.21174,300——
2011-10-27$48.94$58.21208,000——
2011-10-26$46.14$54.88163,400——
2011-10-25$45.12$53.67134,500——
2011-10-24$45.70$54.36212,800——
2011-10-21$44.08$52.43211,800——
2011-10-20$43.24$51.43136,300——
2011-10-19$43.17$51.35156,100——
2011-10-18$43.76$52.05195,700——
2011-10-17$42.71$50.80215,900——
2011-10-14$43.47$51.71217,400——
2011-10-13$42.47$50.52248,800——
2011-10-12$41.19$48.99302,800——
2011-10-11$41.16$48.96188,900——
2011-10-10$40.89$48.64150,900——
2011-10-07$38.43$45.71134,300——
2011-10-06$39.15$46.57169,000——
2011-10-05$39.06$46.46141,300——
2011-10-04$38.44$45.72266,000——
2011-10-03$36.06$42.89212,000——
2011-09-30$38.49$45.78167,700——
2011-09-29$39.73$47.26219,500——
2011-09-28$40.16$47.77194,500——
2011-09-27$42.76$50.86191,800——
2011-09-26$42.25$50.25243,600——
2011-09-23$39.98$47.55225,000——
2011-09-22$37.47$44.57227,900——
2011-09-21$38.33$45.59149,800——
2011-09-20$40.43$48.09163,200——
2011-09-19$41.47$49.33115,400——
2011-09-16$41.77$49.68252,100——
2011-09-15$41.84$49.77218,200——
2011-09-14$40.92$48.67319,900——
2011-09-13$39.33$46.78298,100——
2011-09-12$38.70$46.03514,400——
2011-09-09$36.32$43.20279,900——
2011-09-08$37.46$44.56213,200——
2011-09-07$37.96$45.15405,100——
2011-09-06$37.39$44.47421,900——
2011-09-02$37.97$45.16430,500——
2011-09-01$39.78$47.32380,500——
2011-08-31$41.90$49.84276,500——
2011-08-30$41.71$49.61246,000——
2011-08-29$42.19$50.18180,300——
2011-08-26$40.79$48.52193,200——
2011-08-25$39.84$47.39280,900——
2011-08-24$41.00$48.77286,200——
2011-08-23$41.43$49.28230,000——
2011-08-22$39.19$46.62337,400——
2011-08-19$38.13$45.35441,800——
2011-08-18$40.03$47.61649,800——
2011-08-17$41.28$49.10310,000——
2011-08-16$41.18$48.98283,300——
2011-08-15$42.32$50.34334,900——
2011-08-12$39.42$46.89209,800——
2011-08-11$39.86$47.41508,800——
2011-08-10$35.60$42.34521,800——
2011-08-09$39.53$47.02468,800——
2011-08-08$38.27$45.52588,400——
2011-08-05$41.10$48.89723,200——
2011-08-04$42.40$50.43787,400——
2011-08-03$46.86$55.74637,500——
2011-08-02$43.71$51.991,642,800——
2011-08-01$53.55$63.70370,300——
2011-07-29$52.10$61.97140,500——
2011-07-28$51.37$61.10124,500——
2011-07-27$51.89$61.72192,400——
2011-07-26$54.09$64.3499,100——
2011-07-25$55.02$65.4486,400——
2011-07-22$55.66$66.21127,700——
2011-07-21$56.03$66.65163,600——
2011-07-20$54.92$65.33139,300——
2011-07-19$55.62$66.16113,500——
2011-07-18$54.31$64.60186,900——
2011-07-15$55.01$65.43139,700——
2011-07-14$53.64$63.80120,300——
2011-07-13$54.42$64.73108,300——
2011-07-12$53.80$63.99194,000——
2011-07-11$54.88$65.28276,100——
2011-07-08$54.27$64.5598,400——
2011-07-07$55.55$66.07205,100——
2011-07-06$53.91$64.1274,100——
2011-07-05$54.29$64.58111,100——
2011-07-01$53.66$63.83213,700——
2011-06-30$52.27$62.17144,000——
2011-06-29$51.55$61.32167,700——
2011-06-28$51.97$61.82178,700——
2011-06-27$51.12$60.81140,500——
2011-06-24$50.05$59.53497,400——
2011-06-23$50.21$59.72161,300——
2011-06-22$49.03$58.32130,400——
2011-06-21$50.11$59.60148,400——
2011-06-20$49.08$58.38152,900——
2011-06-17$48.82$58.07168,900——
2011-06-16$48.96$58.24279,100——
2011-06-15$48.29$57.44124,400——
2011-06-14$48.99$58.27218,800——
2011-06-13$48.35$57.51277,000——
2011-06-10$47.56$56.57219,400——
2011-06-09$47.68$56.71146,500——
2011-06-08$47.32$56.29212,200——
2011-06-07$48.05$57.15257,300——
2011-06-06$49.21$58.53171,400——
2011-06-03$50.47$60.03202,200——
2011-06-02$52.09$61.96338,200——
2011-06-01$53.93$64.15385,300——
2011-05-31$53.76$63.95217,400——
2011-05-27$54.00$64.23174,200——
2011-05-26$54.18$64.45112,100——
2011-05-25$53.42$63.5487,700——
2011-05-24$53.86$64.06256,500——
2011-05-23$54.04$64.28151,600——
2011-05-20$54.18$64.45121,500——
2011-05-19$53.85$64.05146,700——
2011-05-18$54.05$64.29138,300——
2011-05-17$53.29$63.3994,600——
2011-05-16$53.90$64.11127,400——
2011-05-13$55.18$65.6375,200——
2011-05-12$56.00$66.61162,000——
2011-05-11$54.63$64.98105,400——
2011-05-10$55.00$65.4292,200——
2011-05-09$54.02$64.2594,000——
2011-05-06$54.56$64.90259,700——
2011-05-05$53.56$63.71216,800——
2011-05-04$54.46$64.78363,700——
2011-05-03$52.65$62.63638,300——
2011-05-02$49.80$59.24137,000——
2011-04-29$49.97$59.44201,000——
2011-04-28$49.94$59.40130,000——
2011-04-27$49.96$59.43132,700——
2011-04-26$50.53$60.10110,400——
2011-04-25$51.04$60.7174,400——
2011-04-21$51.70$61.50125,200——
2011-04-20$52.43$62.36106,100——
2011-04-19$50.61$60.2084,600——
2011-04-18$50.99$60.65113,300——
2011-04-15$50.30$59.83163,400——
2011-04-14$50.78$60.40174,800——
2011-04-13$50.62$60.21162,400——
2011-04-12$50.36$59.90179,400——
2011-04-11$50.47$60.03289,100——
2011-04-08$51.77$61.58172,400——
2011-04-07$52.96$62.99130,400——
2011-04-06$54.41$64.72133,700——
2011-04-05$54.62$64.9798,000——
2011-04-04$54.19$64.4693,200——
2011-04-01$54.66$65.02106,600——
2011-03-31$54.98$65.40136,400——
2011-03-30$54.41$64.72158,300——
2011-03-29$53.62$63.78138,800——
2011-03-28$52.87$62.89108,000——
2011-03-25$53.10$63.1676,500——
2011-03-24$53.02$63.0796,900——
2011-03-23$52.56$62.5295,300——
2011-03-22$51.96$61.8096,000——
2011-03-21$53.18$63.26105,500——
2011-03-18$52.54$62.49238,700——
2011-03-17$52.01$61.86150,600——
2011-03-16$51.81$61.63205,000——
2011-03-15$53.52$63.66195,100——
2011-03-14$53.29$63.39235,900——
2011-03-11$54.55$64.89180,600——
2011-03-10$54.50$64.83165,100——
2011-03-09$54.64$64.99263,500——
2011-03-08$54.12$64.37383,400——
2011-03-07$54.39$64.69603,600——
2011-03-04$57.28$68.13258,200——
2011-03-03$55.95$66.55467,700——
2011-03-02$55.41$65.91401,400——
2011-03-01$56.42$67.11252,800——
2011-02-28$57.21$68.05163,500——
2011-02-25$57.84$68.80226,300——
2011-02-24$56.76$67.51413,200——
2011-02-23$54.99$65.41222,600——
2011-02-22$57.29$68.14348,700——
2011-02-18$58.81$69.95250,300——
2011-02-17$57.76$68.7098,600——
2011-02-16$57.96$68.94125,600——
2011-02-15$57.84$68.80250,100——
2011-02-14$59.56$70.84150,300——
2011-02-11$58.18$69.20317,800——
2011-02-10$56.30$66.97176,500——
2011-02-09$54.35$64.6573,700——
2011-02-08$54.90$65.3074,100——
2011-02-07$54.81$65.19144,300——
2011-02-04$54.70$65.06301,400——
2011-02-03$53.51$63.6566,100——
2011-02-02$53.10$63.1698,400——
2011-02-01$52.49$62.43116,800——
2011-01-31$51.58$61.35147,700——
2011-01-28$50.52$60.09142,600——
2011-01-27$52.46$62.4093,700——
2011-01-26$51.57$61.34124,300——
2011-01-25$51.96$61.80128,200——
2011-01-24$50.20$59.71111,700——
2011-01-21$50.55$60.13144,800——
2011-01-20$51.01$60.67104,600——
2011-01-19$51.08$60.76144,800——
2011-01-18$52.06$61.92149,000——
2011-01-14$53.11$63.17240,300——
2011-01-13$50.36$59.90114,400——
2011-01-12$51.31$61.03182,400——
2011-01-11$51.59$61.36106,600——
2011-01-10$52.57$62.53107,100——
2011-01-07$53.01$63.05167,600——
2011-01-06$53.88$64.09247,300——
2011-01-05$52.39$62.32125,400——
2011-01-04$51.64$61.42232,100——
2011-01-03$50.63$60.22168,700——