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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$83.52$135.23292,100——
2019-12-30$84.18$136.30284,900——
2019-12-27$81.54$132.03232,500——
2019-12-26$82.81$134.08122,900——
2019-12-24$82.13$132.98158,400——
2019-12-23$81.80$132.45288,700——
2019-12-20$81.39$131.78421,700——
2019-12-19$81.62$132.16187,000——
2019-12-18$81.80$131.33201,600——
2019-12-17$81.73$131.22171,700——
2019-12-16$81.48$130.82287,100——
2019-12-13$81.42$130.72230,100——
2019-12-12$84.06$134.96305,100——
2019-12-11$83.82$134.57295,700——
2019-12-10$82.11$131.83280,300——
2019-12-09$80.81$129.74207,100——
2019-12-06$82.39$132.28236,000——
2019-12-05$81.40$130.69123,100——
2019-12-04$81.73$131.22181,600——
2019-12-03$82.16$131.91148,200——
2019-12-02$82.78$132.90291,900——
2019-11-29$82.88$133.06119,900——
2019-11-27$82.08$131.78201,300——
2019-11-26$80.27$128.87132,200——
2019-11-25$81.19$130.35234,500——
2019-11-22$80.42$129.11169,200——
2019-11-21$80.89$129.87323,700——
2019-11-20$80.02$128.47211,300——
2019-11-19$80.45$129.16183,400——
2019-11-18$80.29$128.91249,500——
2019-11-15$78.37$125.82216,300——
2019-11-14$76.58$122.95211,300——
2019-11-13$79.04$126.90187,600——
2019-11-12$79.09$126.98207,600——
2019-11-11$78.45$125.95112,300——
2019-11-08$78.35$125.79121,900——
2019-11-07$77.86$125.00494,000——
2019-11-06$78.12$125.42316,300——
2019-11-05$78.47$125.98302,700——
2019-11-04$76.48$122.79292,800——
2019-11-01$75.42$121.09279,300——
2019-10-31$73.15$117.44379,600——
2019-10-30$73.07$117.31609,900——
2019-10-29$73.11$117.38453,200——
2019-10-28$71.68$115.08279,900——
2019-10-25$73.62$118.20256,800——
2019-10-24$71.49$114.78161,600——
2019-10-23$72.80$116.88243,600——
2019-10-22$72.99$117.19213,700——
2019-10-21$74.01$118.82183,800——
2019-10-18$72.59$116.54180,000——
2019-10-17$72.28$116.05249,100——
2019-10-16$72.04$115.66210,600——
2019-10-15$72.36$116.17253,600——
2019-10-14$70.72$113.54232,100——
2019-10-11$71.37$114.58330,800——
2019-10-10$69.85$112.14434,100——
2019-10-09$68.65$110.22442,100——
2019-10-08$70.98$113.96409,000——
2019-10-07$71.23$114.36353,600——
2019-10-04$71.24$114.38277,400——
2019-10-03$73.75$118.41331,500——
2019-10-02$72.90$117.04306,000——
2019-10-01$74.46$119.55402,600——
2019-09-30$75.86$121.79300,800——
2019-09-27$73.40$117.84220,200——
2019-09-26$72.99$117.19169,800——
2019-09-25$72.34$116.14184,600——
2019-09-24$71.45$114.71184,700——
2019-09-23$72.13$115.81172,500——
2019-09-20$71.55$114.87348,400——
2019-09-19$70.78$113.64216,500——
2019-09-18$73.27$116.53196,000——
2019-09-17$74.14$117.91209,400——
2019-09-16$74.18$117.97195,400——
2019-09-13$73.87$117.48248,900——
2019-09-12$73.42$116.77307,000——
2019-09-11$75.00$119.28347,800——
2019-09-10$75.19$119.58272,500——
2019-09-09$74.87$119.07286,200——
2019-09-06$72.29$114.97267,800——
2019-09-05$71.54$113.78378,100——
2019-09-04$71.30$113.39485,000——
2019-09-03$70.73$112.49403,800——
2019-08-30$70.55$112.20474,300——
2019-08-29$73.53$116.94365,600——
2019-08-28$73.28$116.54391,800——
2019-08-27$70.77$112.55437,700——
2019-08-26$75.42$119.95221,500——
2019-08-23$75.96$120.81391,200——
2019-08-22$77.01$122.48454,200——
2019-08-21$74.91$119.14315,100——
2019-08-20$74.92$119.15330,900——
2019-08-19$76.87$122.25293,600——
2019-08-16$76.74$122.05272,500——
2019-08-15$75.63$120.28282,400——
2019-08-14$76.51$121.68490,600——
2019-08-13$79.10$125.80414,600——
2019-08-12$79.78$126.88316,600——
2019-08-09$82.07$130.52294,400——
2019-08-08$83.19$132.30419,800——
2019-08-07$80.11$127.41338,400——
2019-08-06$79.41$126.29376,600——
2019-08-05$81.10$128.98414,800——
2019-08-02$82.53$131.25451,900——
2019-08-01$84.04$133.66645,600——
2019-07-31$82.09$130.551,314,400——
2019-07-30$86.47$137.52851,100——
2019-07-29$88.99$141.53433,400——
2019-07-26$90.78$144.38297,600——
2019-07-25$90.58$144.06255,100——
2019-07-24$92.06$146.41394,700——
2019-07-23$90.49$143.91405,900——
2019-07-22$93.51$148.72264,500——
2019-07-19$95.50$151.88301,400——
2019-07-18$93.91$149.35491,100——
2019-07-17$94.92$150.96530,300——
2019-07-16$94.65$150.53456,200——
2019-07-15$99.31$157.94257,300——
2019-07-12$99.01$157.46158,800——
2019-07-11$98.23$156.22274,900——
2019-07-10$96.27$153.11372,700——
2019-07-09$97.42$154.94241,900——
2019-07-08$99.27$157.88313,900——
2019-07-05$103.38$164.41390,800——
2019-07-03$99.05$157.53145,300——
2019-07-02$96.41$153.33197,600——
2019-07-01$95.40$151.72233,400——
2019-06-28$95.47$151.83331,500——
2019-06-27$94.35$150.05334,600——
2019-06-26$92.44$147.02274,500——
2019-06-25$93.37$148.49337,600——
2019-06-24$95.40$151.72241,000——
2019-06-21$95.23$151.45273,300——
2019-06-20$96.51$153.49200,600——
2019-06-19$96.16$152.93212,200——
2019-06-18$96.71$152.71402,200——
2019-06-17$97.80$154.43326,100——
2019-06-14$96.79$152.84254,200——
2019-06-13$94.74$149.60260,700——
2019-06-12$93.80$148.11241,100——
2019-06-11$94.84$149.76302,800——
2019-06-10$97.36$153.74293,800——
2019-06-07$95.76$151.21253,900——
2019-06-06$94.88$149.82303,200——
2019-06-05$92.91$146.71241,500——
2019-06-04$91.77$144.91276,600——
2019-06-03$92.04$145.33579,300——
2019-05-31$94.42$149.09510,800——
2019-05-30$90.47$142.86322,600——
2019-05-29$88.13$139.16284,900——
2019-05-28$88.45$139.67297,900——
2019-05-24$88.22$139.30298,300——
2019-05-23$85.87$135.59366,200——
2019-05-22$87.63$138.37220,900——
2019-05-21$87.61$138.34239,400——
2019-05-20$87.97$138.91322,600——
2019-05-17$88.45$139.67217,900——
2019-05-16$87.37$137.96239,800——
2019-05-15$88.57$139.86204,900——
2019-05-14$88.53$139.79437,900——
2019-05-13$87.63$138.37296,500——
2019-05-10$89.79$141.78392,500——
2019-05-09$87.32$137.88322,900——
2019-05-08$85.78$135.45330,400——
2019-05-07$87.37$137.96330,400——
2019-05-06$89.61$141.50314,800——
2019-05-03$88.40$139.59367,100——
2019-05-02$88.18$139.24515,600——
2019-05-01$84.79$133.891,737,100——
2019-04-30$88.66$140.00747,600——
2019-04-29$91.73$144.85412,300——
2019-04-26$93.69$147.94426,800——
2019-04-25$93.43$147.53277,500——
2019-04-24$91.80$144.96262,100——
2019-04-23$89.50$141.32251,600——
2019-04-22$88.19$139.26272,800——
2019-04-18$88.59$139.89193,300——
2019-04-17$87.20$137.69372,100——
2019-04-16$88.85$140.30602,600——
2019-04-15$89.48$141.29300,600——
2019-04-12$90.63$143.11425,300——
2019-04-11$90.82$143.41408,100——
2019-04-10$92.70$146.38332,400——
2019-04-09$91.05$143.77546,200——
2019-04-08$93.50$147.64344,000——
2019-04-05$93.65$147.88348,000——
2019-04-04$92.88$146.66275,700——
2019-04-03$91.45$144.40442,300——
2019-04-02$91.85$145.03446,600——
2019-04-01$92.26$145.68344,900——
2019-03-29$91.29$144.15352,400——
2019-03-28$90.52$142.93437,700——
2019-03-27$87.85$138.72338,100——
2019-03-26$86.52$136.62286,400——
2019-03-25$86.49$136.57352,200——
2019-03-22$85.82$135.51487,600——
2019-03-21$88.15$139.19642,400——
2019-03-20$83.09$131.20271,100——
2019-03-19$85.08$134.34460,100——
2019-03-18$86.47$135.45499,700——
2019-03-15$86.98$136.25628,900——
2019-03-14$90.19$141.28457,000——
2019-03-13$90.67$142.03293,100——
2019-03-12$89.83$140.71292,000——
2019-03-11$90.34$141.51392,500——
2019-03-08$92.00$144.11325,500——
2019-03-07$93.66$146.71279,600——
2019-03-06$94.14$147.46607,100——
2019-03-05$96.64$151.38225,000——
2019-03-04$98.31$154.00375,400——
2019-03-01$99.00$155.08413,500——
2019-02-28$99.20$155.39249,000——
2019-02-27$97.28$152.38392,800——
2019-02-26$97.19$152.24456,800——
2019-02-25$98.97$155.03432,100——
2019-02-22$99.87$156.44586,300——
2019-02-21$99.49$155.841,389,100——
2019-02-20$88.51$138.65337,900——
2019-02-19$87.50$137.06389,400——
2019-02-15$87.40$136.91311,100——
2019-02-14$86.39$135.32257,700——
2019-02-13$85.36$133.71270,600——
2019-02-12$84.23$131.94228,500——
2019-02-11$83.96$131.52395,600——
2019-02-08$80.55$126.18215,100——
2019-02-07$80.79$126.55229,500——
2019-02-06$80.85$126.65186,400——
2019-02-05$80.73$126.46268,200——
2019-02-04$80.66$126.35301,900——
2019-02-01$78.75$123.36338,700——
2019-01-31$76.27$119.47232,100——
2019-01-30$76.69$120.13213,200——
2019-01-29$76.43$119.72336,700——
2019-01-28$78.37$122.76345,300——
2019-01-25$79.24$124.12266,900——
2019-01-24$79.40$124.38318,200——
2019-01-23$77.98$122.15223,800——
2019-01-22$76.79$120.29267,900——
2019-01-18$78.64$123.18213,400——
2019-01-17$79.38$124.34220,100——
2019-01-16$78.51$122.98331,900——
2019-01-15$75.60$118.42382,800——
2019-01-14$80.18$125.60434,200——
2019-01-11$81.94$128.35412,100——
2019-01-10$78.57$123.08300,200——
2019-01-09$78.35$122.73341,800——
2019-01-08$76.61$120.00339,900——
2019-01-07$74.05$115.99425,000——
2019-01-04$70.92$111.09380,300——
2019-01-03$68.79$107.76370,200——
2019-01-02$68.84$107.83574,600——