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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$67.00$79.69169,700——
2012-12-28$66.13$78.6676,400——
2012-12-27$67.35$80.11148,400——
2012-12-26$68.18$81.10189,900——
2012-12-24$68.41$81.37109,400——
2012-12-21$68.23$81.16443,700——
2012-12-20$66.12$78.65309,400——
2012-12-19$62.97$74.9066,400——
2012-12-18$63.63$75.69180,000——
2012-12-17$62.88$74.79139,100——
2012-12-14$61.85$73.5780,900——
2012-12-13$61.50$73.15117,900——
2012-12-12$61.00$72.56114,100——
2012-12-11$62.40$74.2279,200——
2012-12-10$62.36$74.1792,000——
2012-12-07$62.60$74.4666,900——
2012-12-06$62.30$74.1048,800——
2012-12-05$62.01$73.7675,100——
2012-12-04$62.50$74.34176,500——
2012-12-03$62.72$74.60173,400——
2012-11-30$63.05$75.00203,600——
2012-11-29$63.72$75.79140,900——
2012-11-28$63.67$75.7395,000——
2012-11-27$62.02$73.77364,600——
2012-11-26$63.04$74.9885,300——
2012-11-23$62.45$74.2827,900——
2012-11-21$62.10$73.8748,800——
2012-11-20$61.72$73.41166,100——
2012-11-19$61.99$73.7362,700——
2012-11-16$60.61$72.0989,500——
2012-11-15$59.87$71.2180,000——
2012-11-14$60.45$71.9089,900——
2012-11-13$60.33$71.7665,900——
2012-11-12$61.07$72.6454,300——
2012-11-09$61.61$73.28204,100——
2012-11-08$60.67$72.1696,600——
2012-11-07$61.61$73.2897,800——
2012-11-06$62.69$74.57100,200——
2012-11-05$61.67$73.3583,300——
2012-11-02$62.83$74.73114,500——
2012-11-01$63.81$75.90237,900——
2012-10-31$62.70$74.58239,100——
2012-10-26$57.63$68.55101,700——
2012-10-25$57.03$67.8429,400——
2012-10-24$56.41$67.10228,900——
2012-10-23$57.78$68.7334,500——
2012-10-22$57.48$68.3742,800——
2012-10-19$57.66$68.5883,500——
2012-10-18$59.33$70.5787,700——
2012-10-17$59.49$70.7679,100——
2012-10-16$58.69$69.8152,400——
2012-10-15$58.08$69.0844,100——
2012-10-12$56.70$67.4442,600——
2012-10-11$56.75$67.5039,100——
2012-10-10$57.10$67.9236,000——
2012-10-09$57.25$68.1041,100——
2012-10-08$57.35$68.2225,600——
2012-10-05$57.09$67.9164,500——
2012-10-04$58.06$69.0657,700——
2012-10-03$58.40$69.46213,600——
2012-10-02$56.53$67.24205,500——
2012-10-01$56.30$66.97115,500——
2012-09-28$56.00$66.6159,700——
2012-09-27$56.40$67.0989,400——
2012-09-26$55.58$66.11143,100——
2012-09-25$56.90$67.68204,500——
2012-09-24$56.10$66.7365,600——
2012-09-21$55.90$66.49114,300——
2012-09-20$55.16$65.6145,500——
2012-09-19$55.36$65.8593,100——
2012-09-18$56.49$67.1975,500——
2012-09-17$55.08$65.5245,200——
2012-09-14$56.09$66.7271,100——
2012-09-13$56.11$66.7462,400——
2012-09-12$55.24$65.7156,600——
2012-09-11$55.40$65.9039,100——
2012-09-10$55.37$65.86102,200——
2012-09-07$55.45$65.9639,400——
2012-09-06$55.34$65.8263,100——
2012-09-05$53.45$63.58110,700——
2012-09-04$53.13$63.20204,900——
2012-08-31$52.97$63.0164,800——
2012-08-30$53.10$63.16195,500——
2012-08-29$53.55$63.70109,100——
2012-08-28$53.66$63.8389,900——
2012-08-27$53.64$63.8034,100——
2012-08-24$53.75$63.93181,300——
2012-08-23$52.60$62.57142,100——
2012-08-22$52.60$62.57194,100——
2012-08-21$52.70$62.6892,900——
2012-08-20$52.94$62.9746,500——
2012-08-17$53.00$63.0437,600——
2012-08-16$52.86$62.8854,600——
2012-08-15$52.87$62.8976,800——
2012-08-14$52.19$62.0875,800——
2012-08-13$52.27$62.1756,800——
2012-08-10$52.16$62.0486,200——
2012-08-09$52.69$62.67187,800——
2012-08-08$53.60$63.76121,500——
2012-08-07$52.89$62.91220,100——
2012-08-06$52.47$62.41164,000——
2012-08-03$52.49$62.43198,900——
2012-08-02$52.14$62.02884,300——
2012-08-01$52.07$61.94465,100——
2012-07-31$53.30$63.40570,300——
2012-07-30$46.18$54.93124,100——
2012-07-27$46.51$55.3282,100——
2012-07-26$45.10$53.64148,600——
2012-07-25$44.25$52.63126,500——
2012-07-24$42.22$50.2265,400——
2012-07-23$42.34$50.3674,500——
2012-07-20$43.08$51.2498,100——
2012-07-19$45.00$53.5371,200——
2012-07-18$44.57$53.0137,800——
2012-07-17$43.82$52.1234,000——
2012-07-16$43.67$51.9446,000——
2012-07-13$44.94$53.4544,800——
2012-07-12$43.64$51.9139,800——
2012-07-11$43.62$51.8861,100——
2012-07-10$43.77$52.0652,200——
2012-07-09$43.92$52.2456,400——
2012-07-06$43.92$52.24129,800——
2012-07-05$45.38$53.9834,700——
2012-07-03$44.91$53.4228,700——
2012-07-02$44.33$52.7386,400——
2012-06-29$44.64$53.10162,300——
2012-06-28$42.92$51.0578,000——
2012-06-27$43.17$51.3577,900——
2012-06-26$43.40$51.6265,900——
2012-06-25$43.02$51.1783,000——
2012-06-22$44.01$52.3587,800——
2012-06-21$44.20$52.5765,800——
2012-06-20$45.15$53.70104,900——
2012-06-19$46.24$55.0057,100——
2012-06-18$45.60$54.2452,900——
2012-06-15$46.05$54.77122,400——
2012-06-14$45.20$53.7694,400——
2012-06-13$44.57$53.01135,800——
2012-06-12$43.95$52.28211,600——
2012-06-11$44.41$52.82132,600——
2012-06-08$45.84$54.52116,100——
2012-06-07$46.33$55.11113,100——
2012-06-06$48.09$57.20105,400——
2012-06-05$47.63$56.65102,100——
2012-06-04$46.39$55.1854,800——
2012-06-01$46.65$55.49120,800——
2012-05-31$48.00$57.0989,100——
2012-05-30$47.85$56.9262,200——
2012-05-29$49.61$59.0183,100——
2012-05-25$48.19$57.3269,800——
2012-05-24$48.60$57.8184,100——
2012-05-23$48.29$57.4483,000——
2012-05-22$47.78$56.83157,000——
2012-05-21$47.69$56.73148,900——
2012-05-18$46.32$55.1098,900——
2012-05-17$47.41$56.39152,600——
2012-05-16$49.39$58.7582,300——
2012-05-15$49.66$59.0754,000——
2012-05-14$49.04$58.3377,500——
2012-05-11$50.10$59.59229,000——
2012-05-10$49.92$59.38124,300——
2012-05-09$49.59$58.99320,200——
2012-05-08$49.23$58.56135,300——
2012-05-07$50.88$60.52130,000——
2012-05-04$50.90$60.54125,100——
2012-05-03$51.53$61.29158,000——
2012-05-02$50.77$60.39180,000——
2012-05-01$51.93$61.77426,100——
2012-04-30$48.58$57.78114,000——
2012-04-27$48.44$57.6279,800——
2012-04-26$48.61$57.8263,000——
2012-04-25$48.22$57.36105,500——
2012-04-24$47.61$56.63121,100——
2012-04-23$47.32$56.29140,500——
2012-04-20$47.09$56.01134,000——
2012-04-19$46.81$55.68172,200——
2012-04-18$47.26$56.21109,300——
2012-04-17$46.66$55.5075,800——
2012-04-16$46.17$54.9262,400——
2012-04-13$46.86$55.7467,300——
2012-04-12$46.89$55.77147,900——
2012-04-11$47.42$56.40142,500——
2012-04-10$45.37$53.97155,900——
2012-04-09$46.88$55.7684,200——
2012-04-05$47.74$56.78107,500——
2012-04-04$48.33$57.49312,800——
2012-04-03$49.09$58.39230,400——
2012-04-02$49.42$58.78292,800——
2012-03-30$49.60$59.00169,000——
2012-03-29$49.96$59.43157,000——
2012-03-28$51.24$60.95229,700——
2012-03-27$52.30$62.21115,800——
2012-03-26$53.50$63.6495,200——
2012-03-23$52.38$62.3090,300——
2012-03-22$52.23$62.13116,100——
2012-03-21$52.28$62.1958,400——
2012-03-20$52.08$61.9574,900——
2012-03-19$52.36$62.2857,600——
2012-03-16$52.21$62.1086,000——
2012-03-15$53.45$63.5886,000——
2012-03-14$52.83$62.8489,400——
2012-03-13$52.76$62.76112,100——
2012-03-12$51.25$60.9675,000——
2012-03-09$51.64$61.42111,600——
2012-03-08$51.05$60.72219,200——
2012-03-07$50.49$60.06217,600——
2012-03-06$48.83$58.08239,500——
2012-03-05$50.67$60.27225,700——
2012-03-02$50.93$60.58456,400——
2012-03-01$53.95$64.17312,200——
2012-02-29$53.38$63.49342,900——
2012-02-28$52.37$62.2988,700——
2012-02-27$51.33$61.06132,200——
2012-02-24$51.99$61.84228,200——
2012-02-23$52.22$62.11114,600——
2012-02-22$51.85$61.67207,500——
2012-02-21$50.19$59.7093,500——
2012-02-17$49.95$59.4159,700——
2012-02-16$49.32$58.66114,500——
2012-02-15$48.77$58.0180,000——
2012-02-14$49.11$58.4155,700——
2012-02-13$49.90$59.3570,400——
2012-02-10$49.77$59.2056,600——
2012-02-09$50.27$59.7977,000——
2012-02-08$50.72$60.3365,000——
2012-02-07$50.76$60.3891,600——
2012-02-06$50.49$60.06126,200——
2012-02-03$51.74$61.54136,600——
2012-02-02$49.63$59.03128,200——
2012-02-01$48.28$57.43132,900——
2012-01-31$47.52$56.5285,400——
2012-01-30$47.84$56.9095,600——
2012-01-27$48.25$57.39108,300——
2012-01-26$47.70$56.74130,900——
2012-01-25$47.96$57.0595,200——
2012-01-24$46.47$55.2794,800——
2012-01-23$46.20$54.9574,500——
2012-01-20$46.44$55.2477,500——
2012-01-19$46.00$54.7269,600——
2012-01-18$46.11$54.85109,000——
2012-01-17$45.58$54.22139,100——
2012-01-13$46.00$54.72105,600——
2012-01-12$46.76$55.62103,700——
2012-01-11$46.45$55.25263,200——
2012-01-10$43.66$51.93205,500——
2012-01-09$41.45$49.30131,500——
2012-01-06$41.26$49.08182,500——
2012-01-05$41.00$48.77184,600——
2012-01-04$41.34$49.17144,300——
2012-01-03$41.72$49.62188,800——