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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$83.55$103.5861,800——
2013-12-30$84.23$104.4237,100——
2013-12-27$84.28$104.4934,900——
2013-12-26$84.58$104.8631,600——
2013-12-24$84.23$104.4223,500——
2013-12-23$84.23$104.4262,000——
2013-12-20$83.65$103.71210,500——
2013-12-19$82.99$102.8972,300——
2013-12-18$84.08$104.2475,500——
2013-12-17$83.17$103.1154,900——
2013-12-16$83.26$103.2262,100——
2013-12-13$82.35$102.09105,900——
2013-12-12$81.62$101.1968,700——
2013-12-11$81.79$101.40102,000——
2013-12-10$81.70$101.2980,900——
2013-12-09$84.15$104.3388,200——
2013-12-06$83.45$103.4652,400——
2013-12-05$83.27$102.3066,800——
2013-12-04$83.43$102.50100,900——
2013-12-03$84.55$103.88291,200——
2013-12-02$83.71$102.84100,300——
2013-11-29$84.13$103.3637,500——
2013-11-27$83.90$103.0867,400——
2013-11-26$83.68$102.8189,600——
2013-11-25$84.35$103.6376,100——
2013-11-22$84.16$103.4078,000——
2013-11-21$84.44$103.7474,800——
2013-11-20$82.45$101.3072,800——
2013-11-19$81.47$100.0957,000——
2013-11-18$82.30$101.1147,100——
2013-11-15$82.82$101.7580,800——
2013-11-14$82.48$101.3340,900——
2013-11-13$82.35$101.1791,900——
2013-11-12$81.49$100.1270,300——
2013-11-11$81.08$99.6170,100——
2013-11-08$80.86$99.3479,100——
2013-11-07$80.47$98.86101,400——
2013-11-06$81.13$99.6886,600——
2013-11-05$81.97$100.7173,500——
2013-11-04$80.62$99.05141,000——
2013-11-01$80.81$99.28253,200——
2013-10-31$82.07$100.83181,400——
2013-10-30$82.73$101.64271,500——
2013-10-29$79.99$98.27459,100——
2013-10-28$71.50$87.84202,700——
2013-10-25$72.75$89.3886,300——
2013-10-24$72.77$89.4064,000——
2013-10-23$72.16$88.6575,300——
2013-10-22$72.85$89.50108,100——
2013-10-21$72.70$89.3278,300——
2013-10-18$72.98$89.66108,700——
2013-10-17$72.92$89.59122,500——
2013-10-16$71.28$87.5783,600——
2013-10-15$70.17$86.21123,500——
2013-10-14$70.38$86.47123,200——
2013-10-11$70.01$86.0198,100——
2013-10-10$67.91$83.4388,500——
2013-10-09$67.00$82.3298,100——
2013-10-08$66.09$81.2080,300——
2013-10-07$66.92$82.2295,500——
2013-10-04$66.90$82.19177,300——
2013-10-03$67.11$82.45123,000——
2013-10-02$69.22$85.0473,700——
2013-10-01$69.32$85.1752,000——
2013-09-30$69.00$84.77108,000——
2013-09-27$68.12$83.6977,200——
2013-09-26$68.21$83.8076,000——
2013-09-25$68.07$83.6382,800——
2013-09-24$69.01$84.7891,100——
2013-09-23$68.66$84.35165,200——
2013-09-20$68.77$84.49164,900——
2013-09-19$68.78$84.5077,400——
2013-09-18$68.12$83.6953,100——
2013-09-17$67.35$82.7531,200——
2013-09-16$66.83$82.1137,400——
2013-09-13$67.21$82.5762,200——
2013-09-12$65.99$81.07110,900——
2013-09-11$65.89$80.9552,900——
2013-09-10$65.60$80.60118,200——
2013-09-09$65.89$80.9581,900——
2013-09-06$64.79$79.60175,100——
2013-09-05$65.84$79.9776,600——
2013-09-04$66.38$80.6252,300——
2013-09-03$66.40$80.65108,400——
2013-08-30$66.27$80.4983,500——
2013-08-29$67.09$81.4968,500——
2013-08-28$66.27$80.49248,700——
2013-08-27$66.54$80.82120,000——
2013-08-26$67.31$81.7561,600——
2013-08-23$67.30$81.7445,100——
2013-08-22$68.37$83.0473,200——
2013-08-21$67.73$82.2661,200——
2013-08-20$67.98$82.57150,900——
2013-08-19$66.79$81.12205,000——
2013-08-16$68.06$82.6690,700——
2013-08-15$68.31$82.9766,800——
2013-08-14$68.84$83.6172,100——
2013-08-13$69.61$84.5551,700——
2013-08-12$70.08$85.1248,000——
2013-08-09$70.35$85.4556,800——
2013-08-08$70.38$85.4891,300——
2013-08-07$70.26$85.3488,100——
2013-08-06$71.23$86.5281,800——
2013-08-05$71.81$87.22106,200——
2013-08-02$71.83$87.2468,600——
2013-08-01$71.30$86.6098,700——
2013-07-31$69.67$84.62288,600——
2013-07-30$69.69$84.64520,700——
2013-07-29$65.38$79.41194,000——
2013-07-26$65.67$79.76188,100——
2013-07-25$65.92$80.07226,900——
2013-07-24$66.40$80.65175,600——
2013-07-23$68.81$83.5897,600——
2013-07-22$70.29$85.37105,400——
2013-07-19$70.75$85.93164,400——
2013-07-18$71.74$87.1360,600——
2013-07-17$70.57$85.7143,400——
2013-07-16$71.25$86.5442,400——
2013-07-15$71.90$87.3361,900——
2013-07-12$71.58$86.9475,700——
2013-07-11$70.98$86.2166,100——
2013-07-10$70.88$86.0965,300——
2013-07-09$71.48$86.8286,500——
2013-07-08$70.95$86.1886,100——
2013-07-05$70.68$85.8584,400——
2013-07-03$69.79$84.7758,500——
2013-07-02$68.62$83.35126,500——
2013-07-01$68.65$83.38137,300——
2013-06-28$68.87$83.65287,000——
2013-06-27$68.67$83.4194,900——
2013-06-26$67.55$82.05122,500——
2013-06-25$67.28$81.72112,700——
2013-06-24$67.12$81.52121,900——
2013-06-21$68.21$82.85240,500——
2013-06-20$70.05$85.08131,300——
2013-06-19$71.24$86.5389,500——
2013-06-18$71.56$86.92248,000——
2013-06-17$71.37$86.6965,600——
2013-06-14$71.84$87.2648,700——
2013-06-13$72.16$87.6459,200——
2013-06-12$71.68$87.0652,800——
2013-06-11$73.00$87.7586,400——
2013-06-10$74.50$89.56314,300——
2013-06-07$73.65$88.54117,700——
2013-06-06$72.91$87.6593,700——
2013-06-05$71.84$86.3688,400——
2013-06-04$72.36$86.98238,100——
2013-06-03$72.67$87.36140,600——
2013-05-31$72.39$87.02165,100——
2013-05-30$72.70$87.39176,400——
2013-05-29$71.97$86.5291,200——
2013-05-28$72.22$86.8299,600——
2013-05-24$71.04$85.4068,700——
2013-05-23$70.94$85.2878,100——
2013-05-22$70.51$84.76203,800——
2013-05-21$70.99$85.34210,300——
2013-05-20$71.00$85.35243,300——
2013-05-17$71.00$85.35182,600——
2013-05-16$71.49$85.94131,000——
2013-05-15$72.50$87.15187,400——
2013-05-14$72.50$87.15162,900——
2013-05-13$72.10$86.67122,400——
2013-05-10$72.64$87.3267,400——
2013-05-09$72.34$86.9661,500——
2013-05-08$72.62$87.3097,700——
2013-05-07$72.45$87.09134,600——
2013-05-06$72.21$86.80267,200——
2013-05-03$71.36$85.78214,400——
2013-05-02$71.12$85.49232,500——
2013-05-01$70.40$84.63175,800——
2013-04-30$71.24$85.6491,300——
2013-04-29$70.51$84.76100,800——
2013-04-26$70.80$85.11105,200——
2013-04-25$70.70$84.9956,200——
2013-04-24$69.72$83.8163,600——
2013-04-23$69.13$83.1050,300——
2013-04-22$68.71$82.60111,000——
2013-04-19$69.03$82.98118,200——
2013-04-18$68.30$82.10234,400——
2013-04-17$67.60$81.26142,500——
2013-04-16$68.43$82.26211,500——
2013-04-15$68.09$81.85249,900——
2013-04-12$70.46$84.70143,600——
2013-04-11$71.23$85.63145,800——
2013-04-10$70.15$84.33128,200——
2013-04-09$69.26$83.26122,300——
2013-04-08$69.96$84.10187,800——
2013-04-05$70.41$84.64122,900——
2013-04-04$70.66$84.94286,700——
2013-04-03$69.91$84.04404,300——
2013-04-02$69.32$83.33104,700——
2013-04-01$69.36$83.38115,300——
2013-03-28$68.79$82.69149,100——
2013-03-27$69.49$83.5384,300——
2013-03-26$69.40$83.43129,700——
2013-03-25$69.43$83.46101,000——
2013-03-22$69.49$83.53112,800——
2013-03-21$69.69$83.78109,500——
2013-03-20$70.25$84.45142,300——
2013-03-19$70.37$84.59197,400——
2013-03-18$70.82$85.13134,500——
2013-03-15$70.97$85.31268,700——
2013-03-14$71.18$85.57107,800——
2013-03-13$71.03$85.39183,000——
2013-03-12$71.28$84.78128,500——
2013-03-11$71.61$85.18124,100——
2013-03-08$71.64$85.21173,900——
2013-03-07$71.50$85.05133,900——
2013-03-06$70.75$84.15122,100——
2013-03-05$71.17$84.65116,600——
2013-03-04$70.67$84.06245,600——
2013-03-01$69.96$83.21274,900——
2013-02-28$69.89$83.13358,800——
2013-02-27$72.12$85.78774,200——
2013-02-26$72.28$85.97291,600——
2013-02-25$73.19$87.06142,600——
2013-02-22$74.53$88.65101,900——
2013-02-21$74.04$88.0788,200——
2013-02-20$74.38$88.47984,400——
2013-02-19$75.80$90.16216,900——
2013-02-15$75.38$89.66231,800——
2013-02-14$75.16$89.40290,700——
2013-02-13$74.02$88.04229,400——
2013-02-12$74.36$88.45151,000——
2013-02-11$74.01$88.03140,500——
2013-02-08$74.23$88.2973,700——
2013-02-07$73.90$87.9052,300——
2013-02-06$73.89$87.8967,000——
2013-02-05$73.99$88.01139,700——
2013-02-04$73.73$87.70193,700——
2013-02-01$73.95$87.96197,900——
2013-01-31$73.26$87.1447,400——
2013-01-30$72.72$86.5053,200——
2013-01-29$73.21$87.0864,200——
2013-01-28$73.19$87.06162,000——
2013-01-25$74.07$88.10113,900——
2013-01-24$73.75$87.72135,200——
2013-01-23$72.34$86.0581,800——
2013-01-22$72.71$86.49149,900——
2013-01-18$71.11$84.5889,200——
2013-01-17$70.50$83.86219,300——
2013-01-16$68.58$81.5763,700——
2013-01-15$67.81$80.66107,500——
2013-01-14$67.87$80.7379,600——
2013-01-11$68.91$81.9779,000——
2013-01-10$68.85$81.8972,000——
2013-01-09$68.69$81.7069,000——
2013-01-08$68.86$81.9172,700——
2013-01-07$69.42$82.5770,500——
2013-01-04$69.75$82.9773,900——
2013-01-03$69.68$82.88120,900——
2013-01-02$68.51$81.49205,700——