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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$77.00$107.40136,100——
2016-12-29$77.74$108.4388,300——
2016-12-28$77.23$107.72128,600——
2016-12-27$78.37$109.3185,400——
2016-12-23$78.77$109.8770,500——
2016-12-22$79.07$110.28188,800——
2016-12-21$78.63$109.67295,500——
2016-12-20$78.51$109.50302,300——
2016-12-19$79.31$110.62330,300——
2016-12-16$83.03$115.81321,200——
2016-12-15$82.89$115.61136,200——
2016-12-14$83.05$115.84128,500——
2016-12-13$84.72$116.81155,200——
2016-12-12$85.01$117.21147,100——
2016-12-09$87.11$120.11193,800——
2016-12-08$86.83$119.72160,900——
2016-12-07$85.29$117.60196,700——
2016-12-06$85.70$118.16198,100——
2016-12-05$84.49$116.49322,200——
2016-12-02$85.16$117.42200,800——
2016-12-01$86.58$119.38315,400——
2016-11-30$83.58$115.24208,700——
2016-11-29$85.00$117.20167,400——
2016-11-28$86.19$118.84130,400——
2016-11-25$87.71$120.9348,200——
2016-11-23$87.17$120.19159,000——
2016-11-22$87.11$120.11163,100——
2016-11-21$86.41$119.14122,600——
2016-11-18$84.90$117.06158,300——
2016-11-17$84.71$116.80192,700——
2016-11-16$85.10$117.34141,500——
2016-11-15$85.85$118.37176,400——
2016-11-14$85.22$117.50234,700——
2016-11-11$82.48$113.72214,600——
2016-11-10$81.88$112.90229,000——
2016-11-09$80.60$111.13237,800——
2016-11-08$77.86$107.35132,800——
2016-11-07$77.91$107.42128,900——
2016-11-04$77.46$106.80146,400——
2016-11-03$77.03$106.21144,900——
2016-11-02$77.05$106.24166,800——
2016-11-01$77.46$106.80301,700——
2016-10-31$79.10$109.06218,800——
2016-10-28$78.40$108.10107,400——
2016-10-27$78.04$107.60152,600——
2016-10-26$77.88$107.38120,800——
2016-10-25$78.50$108.24119,500——
2016-10-24$80.59$111.12120,400——
2016-10-21$79.79$110.01143,200——
2016-10-20$79.28$109.31128,400——
2016-10-19$79.23$109.24110,700——
2016-10-18$78.38$108.0794,600——
2016-10-17$78.21$107.84104,600——
2016-10-14$78.60$108.3781,200——
2016-10-13$78.33$108.00137,200——
2016-10-12$78.71$108.5385,100——
2016-10-11$78.62$108.40116,400——
2016-10-10$79.00$108.9388,300——
2016-10-07$78.37$108.06169,300——
2016-10-06$78.16$107.77185,800——
2016-10-05$78.26$107.90128,900——
2016-10-04$78.97$108.8899,500——
2016-10-03$78.85$108.72104,100——
2016-09-30$79.19$109.19189,800——
2016-09-29$78.16$107.77128,700——
2016-09-28$79.54$109.67239,600——
2016-09-27$80.09$110.43195,200——
2016-09-26$79.90$110.17131,100——
2016-09-23$80.25$110.65102,100——
2016-09-22$79.93$110.21149,500——
2016-09-21$78.76$108.59165,200——
2016-09-20$77.85$107.34198,400——
2016-09-19$77.88$107.38172,800——
2016-09-16$77.17$106.40268,500——
2016-09-15$76.94$106.08125,600——
2016-09-14$76.73$105.80199,100——
2016-09-13$78.67$107.20236,300——
2016-09-12$79.64$108.52238,400——
2016-09-09$78.64$107.16192,000——
2016-09-08$79.89$108.86254,000——
2016-09-07$82.69$112.68397,700——
2016-09-06$78.29$106.68186,100——
2016-09-02$78.74$107.30217,600——
2016-09-01$77.75$105.95357,800——
2016-08-31$77.99$106.28323,200——
2016-08-30$76.97$104.89111,100——
2016-08-29$76.44$104.16107,900——
2016-08-26$76.85$104.72169,600——
2016-08-25$77.34$105.39126,000——
2016-08-24$76.85$104.72124,400——
2016-08-23$76.76$104.60142,100——
2016-08-22$76.14$103.75112,900——
2016-08-19$75.97$103.52133,400——
2016-08-18$76.29$103.96127,000——
2016-08-17$75.69$103.14144,100——
2016-08-16$75.45$102.81113,100——
2016-08-15$75.93$103.47125,800——
2016-08-12$75.86$103.37121,300——
2016-08-11$75.36$102.69125,000——
2016-08-10$75.28$102.5896,800——
2016-08-09$75.72$103.18224,800——
2016-08-08$75.39$102.73121,200——
2016-08-05$75.93$103.47277,700——
2016-08-04$75.56$102.96204,800——
2016-08-03$76.39$104.09440,600——
2016-08-02$80.19$109.27239,800——
2016-08-01$82.02$111.77188,100——
2016-07-29$81.37$110.88156,100——
2016-07-28$81.44$110.98158,500——
2016-07-27$80.25$109.35185,800——
2016-07-26$80.98$110.35214,100——
2016-07-25$83.98$114.44204,300——
2016-07-22$83.42$113.67299,600——
2016-07-21$82.94$113.02245,400——
2016-07-20$81.98$111.71246,200——
2016-07-19$81.91$111.62275,400——
2016-07-18$82.32$112.18206,200——
2016-07-15$82.95$113.03189,100——
2016-07-14$83.96$114.41168,500——
2016-07-13$84.86$115.64136,100——
2016-07-12$85.24$116.15134,900——
2016-07-11$84.88$115.66225,900——
2016-07-08$83.85$114.26211,900——
2016-07-07$83.84$114.25116,000——
2016-07-06$83.99$114.45139,800——
2016-07-05$84.23$114.78205,500——
2016-07-01$84.04$114.52125,600——
2016-06-30$84.78$115.53268,000——
2016-06-29$84.26$114.82286,500——
2016-06-28$82.51$112.43252,800——
2016-06-27$81.99$111.73313,900——
2016-06-24$83.26$113.46515,900——
2016-06-23$83.00$113.10119,700——
2016-06-22$82.12$111.90158,500——
2016-06-21$81.39$110.91112,000——
2016-06-20$81.88$111.58135,300——
2016-06-17$82.26$112.09194,000——
2016-06-16$82.45$112.35154,700——
2016-06-15$82.52$112.45111,100——
2016-06-14$84.43$113.80207,300——
2016-06-13$83.97$113.18160,300——
2016-06-10$85.10$114.70150,800——
2016-06-09$85.21$114.85122,700——
2016-06-08$84.36$113.70223,800——
2016-06-07$84.10$113.35166,800——
2016-06-06$85.44$115.16160,100——
2016-06-03$84.33$113.66319,600——
2016-06-02$84.48$113.86280,100——
2016-06-01$84.94$114.48147,000——
2016-05-31$84.06$113.30165,200——
2016-05-27$84.25$113.55197,100——
2016-05-26$82.65$111.40145,400——
2016-05-25$82.43$111.10190,400——
2016-05-24$83.17$112.10184,300——
2016-05-23$81.85$110.32261,400——
2016-05-20$80.95$109.11218,900——
2016-05-19$80.97$109.13351,600——
2016-05-18$80.53$108.54130,300——
2016-05-17$81.42$109.74242,100——
2016-05-16$82.29$110.91180,500——
2016-05-13$81.91$110.40176,600——
2016-05-12$82.82$111.63267,500——
2016-05-11$83.03$111.91284,700——
2016-05-10$84.82$114.32268,900——
2016-05-09$84.51$113.90307,600——
2016-05-06$83.11$112.02305,100——
2016-05-05$83.21$112.15442,700——
2016-05-04$85.62$115.40651,500——
2016-05-03$85.64$115.43546,800——
2016-05-02$87.00$117.26390,500——
2016-04-29$86.00$115.91266,200——
2016-04-28$88.01$118.62311,400——
2016-04-27$88.45$119.22240,400——
2016-04-26$89.00$119.96387,500——
2016-04-25$88.92$119.85235,400——
2016-04-22$88.50$119.28356,000——
2016-04-21$89.20$120.23175,200——
2016-04-20$90.99$122.64279,800——
2016-04-19$89.68$120.87324,900——
2016-04-18$92.03$124.04208,600——
2016-04-15$92.50$124.67141,800——
2016-04-14$92.00$124.00279,500——
2016-04-13$93.01$125.36307,300——
2016-04-12$92.26$124.35389,600——
2016-04-11$92.60$124.81148,200——
2016-04-08$92.04$124.05154,400——
2016-04-07$91.66$123.54220,000——
2016-04-06$92.40$124.54106,600——
2016-04-05$92.03$124.04127,000——
2016-04-04$93.11$125.5086,400——
2016-04-01$93.51$126.04108,800——
2016-03-31$93.43$125.93180,000——
2016-03-30$94.34$127.1585,000——
2016-03-29$93.89$126.55136,900——
2016-03-28$91.57$123.42189,200——
2016-03-24$92.00$124.00133,500——
2016-03-23$93.02$125.37288,600——
2016-03-22$93.73$126.33134,000——
2016-03-21$93.26$125.70112,700——
2016-03-18$93.88$126.53231,000——
2016-03-17$93.28$125.73230,300——
2016-03-16$93.81$126.44199,000——
2016-03-15$92.97$124.07201,900——
2016-03-14$93.63$124.95188,300——
2016-03-11$94.19$125.70133,900——
2016-03-10$93.47$124.73134,000——
2016-03-09$93.91$125.32141,600——
2016-03-08$93.38$124.61130,600——
2016-03-07$93.76$125.12214,200——
2016-03-04$93.85$125.24276,100——
2016-03-03$92.95$124.04261,300——
2016-03-02$92.48$123.41288,500——
2016-03-01$91.84$122.56230,300——
2016-02-29$91.47$122.07446,700——
2016-02-26$90.90$121.31513,900——
2016-02-25$96.96$129.39479,100——
2016-02-24$93.82$125.20697,500——
2016-02-23$86.37$115.26336,600——
2016-02-22$85.51$114.11199,500——
2016-02-19$85.53$114.14192,400——
2016-02-18$85.05$113.50238,900——
2016-02-17$84.29$112.48180,800——
2016-02-16$84.33$112.54116,200——
2016-02-12$82.37$109.92117,000——
2016-02-11$81.27$108.45117,000——
2016-02-10$82.40$109.9679,900——
2016-02-09$82.12$109.59118,900——
2016-02-08$82.35$109.90175,800——
2016-02-05$80.94$108.01281,400——
2016-02-04$84.45$112.7072,800——
2016-02-03$84.59$112.8890,100——
2016-02-02$85.28$113.8198,100——
2016-02-01$86.25$115.10136,400——
2016-01-29$84.92$113.32163,700——
2016-01-28$84.38$112.60183,700——
2016-01-27$81.88$109.27136,900——
2016-01-26$83.69$111.68159,200——
2016-01-25$80.96$108.04166,800——
2016-01-22$81.85$109.23118,600——
2016-01-21$79.55$106.16219,300——
2016-01-20$80.70$107.69166,400——
2016-01-19$81.59$108.88139,000——
2016-01-15$82.25$109.76229,800——
2016-01-14$83.06$110.84203,600——
2016-01-13$83.37$111.26254,800——
2016-01-12$83.79$111.82213,500——
2016-01-11$84.13$112.27169,300——
2016-01-08$83.60$111.56272,200——
2016-01-07$84.00$112.10313,400——
2016-01-06$83.64$111.62139,000——
2016-01-05$84.09$112.22107,100——
2016-01-04$83.83$111.87157,200——