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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$58.00$98.31833,000——
2020-12-30$59.08$100.14394,400——
2020-12-29$58.35$98.90389,700——
2020-12-28$60.27$102.15309,000——
2020-12-24$61.50$104.24200,400——
2020-12-23$62.86$106.54300,500——
2020-12-22$64.95$110.09307,700——
2020-12-21$65.74$111.43403,500——
2020-12-18$66.67$113.00418,500——
2020-12-17$66.59$112.87198,300——
2020-12-16$65.75$111.44251,000——
2020-12-15$66.67$113.00210,500——
2020-12-14$64.87$109.95257,900——
2020-12-11$66.73$113.10275,900——
2020-12-10$68.65$116.36327,900——
2020-12-09$68.42$115.97209,600——
2020-12-08$68.34$115.83352,400——
2020-12-07$67.03$113.61466,300——
2020-12-04$70.85$120.09370,500——
2020-12-03$69.76$118.24400,200——
2020-12-02$65.92$111.73294,100——
2020-12-01$64.34$109.05393,000——
2020-11-30$62.97$106.73295,300——
2020-11-27$63.92$108.34198,400——
2020-11-25$64.28$108.95249,800——
2020-11-24$66.52$112.75375,700——
2020-11-23$62.37$105.71404,900——
2020-11-20$60.19$102.02227,600——
2020-11-19$61.23$103.78271,300——
2020-11-18$60.96$103.32283,300——
2020-11-17$62.86$106.54447,900——
2020-11-16$64.80$109.83591,000——
2020-11-13$59.75$101.27251,300——
2020-11-12$57.63$97.68438,500——
2020-11-11$58.92$99.87371,500——
2020-11-10$61.29$103.88656,300——
2020-11-09$64.56$109.431,112,800——
2020-11-06$55.12$93.42283,800——
2020-11-05$57.42$97.32476,000——
2020-11-04$52.93$89.71340,100——
2020-11-03$51.45$87.20305,700——
2020-11-02$49.94$84.65577,600——
2020-10-30$51.45$87.20479,500——
2020-10-29$53.91$91.37643,300——
2020-10-28$55.97$94.87905,200——
2020-10-27$56.49$95.75463,100——
2020-10-26$56.29$95.41456,800——
2020-10-23$57.73$97.85331,700——
2020-10-22$59.66$101.12352,000——
2020-10-21$57.79$97.95287,100——
2020-10-20$59.04$100.07209,800——
2020-10-19$58.37$98.93238,200——
2020-10-16$58.14$98.54233,900——
2020-10-15$58.88$99.80245,600——
2020-10-14$58.28$98.78367,900——
2020-10-13$56.42$95.63411,000——
2020-10-12$59.14$100.24339,000——
2020-10-09$60.59$102.70456,600——
2020-10-08$58.18$98.61218,700——
2020-10-07$56.78$96.24409,500——
2020-10-06$56.16$95.19324,300——
2020-10-05$57.60$97.63304,300——
2020-10-02$57.60$97.63441,900——
2020-10-01$55.46$94.00261,100——
2020-09-30$54.59$92.53483,400——
2020-09-29$55.52$94.10365,100——
2020-09-28$56.97$96.56510,100——
2020-09-25$55.23$93.61514,700——
2020-09-24$54.92$93.09484,400——
2020-09-23$52.95$89.75421,200——
2020-09-22$56.26$95.36404,000——
2020-09-21$52.94$89.73585,600——
2020-09-18$56.09$95.07669,200——
2020-09-17$58.38$98.95450,600——
2020-09-16$60.96$103.32360,300——
2020-09-15$61.19$103.71374,000——
2020-09-14$61.69$104.56392,300——
2020-09-11$59.23$100.39605,500——
2020-09-10$61.71$104.59373,100——
2020-09-09$59.94$101.59695,600——
2020-09-08$61.46$104.17527,100——
2020-09-04$63.28$107.26658,000——
2020-09-03$63.51$107.65718,100——
2020-09-02$64.20$108.81682,700——
2020-09-01$62.67$106.22521,500——
2020-08-31$59.56$100.95812,900——
2020-08-28$62.82$106.48839,600——
2020-08-27$57.55$97.54474,700——
2020-08-26$55.33$93.78386,600——
2020-08-25$56.79$96.26539,200——
2020-08-24$55.37$93.85444,100——
2020-08-21$54.30$92.04417,300——
2020-08-20$53.61$90.87518,900——
2020-08-19$53.29$90.32488,700——
2020-08-18$53.05$89.92669,900——
2020-08-17$52.66$89.26526,400——
2020-08-14$54.47$92.32538,900——
2020-08-13$53.51$90.70633,400——
2020-08-12$53.56$90.78514,600——
2020-08-11$52.82$89.531,012,400——
2020-08-10$51.50$87.29622,000——
2020-08-07$50.57$85.71571,400——
2020-08-06$48.07$81.48477,000——
2020-08-05$47.04$79.73448,200——
2020-08-04$45.72$77.49477,200——
2020-08-03$44.41$75.27588,200——
2020-07-31$45.43$77.00847,200——
2020-07-30$46.47$78.76917,300——
2020-07-29$46.89$79.481,538,500——
2020-07-28$42.03$71.24904,900——
2020-07-27$42.43$71.92840,000——
2020-07-24$42.43$71.92509,800——
2020-07-23$41.36$70.10580,900——
2020-07-22$40.80$69.15434,200——
2020-07-21$40.09$67.95522,800——
2020-07-20$38.30$64.92552,900——
2020-07-17$38.71$65.61484,600——
2020-07-16$39.68$67.26672,900——
2020-07-15$41.20$69.831,368,500——
2020-07-14$35.13$59.54662,100——
2020-07-13$35.46$60.101,019,400——
2020-07-10$37.69$63.88657,500——
2020-07-09$35.47$60.12652,700——
2020-07-08$38.23$64.80765,700——
2020-07-07$37.82$64.10728,700——
2020-07-06$40.15$68.05725,900——
2020-07-02$39.21$66.46884,100——
2020-07-01$40.95$69.41736,600——
2020-06-30$42.10$71.36823,600——
2020-06-29$42.51$72.05964,600——
2020-06-26$38.99$66.091,255,300——
2020-06-25$41.27$69.95653,300——
2020-06-24$40.78$69.121,320,700——
2020-06-23$44.45$75.34944,300——
2020-06-22$41.13$69.71660,700——
2020-06-19$42.75$72.461,148,200——
2020-06-18$44.71$75.781,021,800——
2020-06-17$45.29$76.76742,500——
2020-06-16$48.50$82.201,089,300——
2020-06-15$48.49$82.19933,600——
2020-06-12$49.28$83.531,262,800——
2020-06-11$44.22$74.951,711,700——
2020-06-10$52.48$88.95996,100——
2020-06-09$58.20$98.651,114,300——
2020-06-08$63.65$107.88995,900——
2020-06-05$60.66$102.811,514,900——
2020-06-04$56.14$95.15934,100——
2020-06-03$52.74$89.391,335,800——
2020-06-02$48.15$81.61936,900——
2020-06-01$47.86$81.12900,200——
2020-05-29$45.39$76.931,318,000——
2020-05-28$48.91$82.90964,300——
2020-05-27$52.68$89.291,148,000——
2020-05-26$47.34$80.24920,300——
2020-05-22$43.72$74.10602,500——
2020-05-21$42.83$72.59891,100——
2020-05-20$42.15$71.44773,700——
2020-05-19$40.77$69.10977,000——
2020-05-18$41.68$70.641,390,400——
2020-05-15$36.51$61.88668,000——
2020-05-14$35.31$59.851,008,000——
2020-05-13$34.11$57.811,422,900——
2020-05-12$38.22$64.78946,300——
2020-05-11$40.01$67.81918,600——
2020-05-08$41.65$70.59842,500——
2020-05-07$39.25$66.53730,200——
2020-05-06$36.43$61.75670,000——
2020-05-05$37.28$63.191,135,000——
2020-05-04$39.09$66.26878,600——
2020-05-01$39.18$66.411,406,100——
2020-04-30$44.39$75.241,465,600——
2020-04-29$46.31$78.492,392,800——
2020-04-28$37.43$63.441,681,100——
2020-04-27$33.53$56.831,226,200——
2020-04-24$30.79$52.19853,200——
2020-04-23$30.85$52.291,016,200——
2020-04-22$31.90$54.071,288,200——
2020-04-21$31.81$53.921,072,600——
2020-04-20$30.54$51.761,351,000——
2020-04-17$33.90$57.461,783,800——
2020-04-16$29.19$49.481,031,900——
2020-04-15$30.86$52.311,059,900——
2020-04-14$32.54$55.151,172,000——
2020-04-13$32.90$55.761,501,100——
2020-04-09$35.98$60.981,828,600——
2020-04-08$32.64$55.321,720,000——
2020-04-07$29.00$49.151,955,600——
2020-04-06$28.06$47.562,262,900——
2020-04-03$20.39$34.561,136,400——
2020-04-02$21.00$35.591,081,300——
2020-04-01$22.39$37.951,370,200——
2020-03-31$28.68$48.61892,200——
2020-03-30$28.28$47.931,045,700——
2020-03-27$32.61$55.271,061,500——
2020-03-26$36.27$61.482,245,000——
2020-03-25$29.75$50.423,033,100——
2020-03-24$25.13$42.592,706,600——
2020-03-23$18.88$32.001,895,400——
2020-03-20$17.41$29.511,844,400——
2020-03-19$17.76$30.102,375,600——
2020-03-18$17.00$27.531,741,100——
2020-03-17$30.47$49.34932,600——
2020-03-16$33.27$53.871,076,000——
2020-03-13$42.68$69.111,480,500——
2020-03-12$35.00$56.671,861,200——
2020-03-11$51.34$83.131,099,000——
2020-03-10$60.13$97.36646,300——
2020-03-09$61.50$99.58587,300——
2020-03-06$74.15$120.06507,000——
2020-03-05$78.80$127.59689,400——
2020-03-04$90.18$146.02623,700——
2020-03-03$83.72$135.56399,700——
2020-03-02$84.82$137.34415,500——
2020-02-28$81.85$132.53402,600——
2020-02-27$82.10$132.93472,300——
2020-02-26$87.17$141.14549,400——
2020-02-25$88.55$143.38567,500——
2020-02-24$96.36$156.02717,800——
2020-02-21$97.21$157.40391,800——
2020-02-20$97.84$158.42448,000——
2020-02-19$95.71$154.97654,200——
2020-02-18$94.02$152.23367,300——
2020-02-14$92.05$149.04140,600——
2020-02-13$90.99$147.33161,600——
2020-02-12$89.85$145.48518,800——
2020-02-11$88.25$142.89105,300——
2020-02-10$86.96$140.80191,600——
2020-02-07$86.30$139.73190,300——
2020-02-06$89.69$145.22145,400——
2020-02-05$89.13$144.32168,400——
2020-02-04$85.76$138.86176,300——
2020-02-03$85.27$138.07178,100——
2020-01-31$85.25$138.03155,500——
2020-01-30$87.48$141.64205,200——
2020-01-29$89.14$144.33206,500——
2020-01-28$87.73$142.05327,100——
2020-01-27$86.05$139.33359,600——
2020-01-24$86.16$139.51141,500——
2020-01-23$86.45$139.98229,000——
2020-01-22$85.96$139.18229,900——
2020-01-21$86.57$140.17415,400——
2020-01-17$87.69$141.98184,400——
2020-01-16$88.53$143.34211,100——
2020-01-15$86.23$139.62119,000——
2020-01-14$85.29$138.10182,400——
2020-01-13$85.15$137.87245,400——
2020-01-10$85.41$138.29199,800——
2020-01-09$84.78$137.27230,500——
2020-01-08$86.44$139.96440,700——
2020-01-07$84.67$137.09163,800——
2020-01-06$85.34$138.18247,700——
2020-01-03$85.07$137.74228,200——
2020-01-02$85.29$138.10310,300——