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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$75.81$129.21508,200——
2021-12-30$76.92$131.10573,200——
2021-12-29$78.10$133.11444,200——
2021-12-28$79.26$135.09141,800——
2021-12-27$80.58$137.34129,100——
2021-12-23$82.10$139.93155,000——
2021-12-22$80.52$137.24292,000——
2021-12-21$79.13$134.87290,800——
2021-12-20$74.93$127.71181,900——
2021-12-17$74.77$127.44581,400——
2021-12-16$72.34$122.61236,500——
2021-12-15$74.88$126.92262,500——
2021-12-14$75.26$127.56252,600——
2021-12-13$76.33$129.37148,300——
2021-12-10$79.90$135.43112,300——
2021-12-09$80.30$136.1091,300——
2021-12-08$81.22$137.66257,300——
2021-12-07$79.14$134.14154,800——
2021-12-06$78.69$133.37257,700——
2021-12-03$74.86$126.88225,600——
2021-12-02$75.22$127.49398,700——
2021-12-01$70.17$118.93344,800——
2021-11-30$71.82$121.73251,000——
2021-11-29$72.58$123.02330,600——
2021-11-26$75.73$128.36203,200——
2021-11-24$78.85$133.65144,000——
2021-11-23$77.88$132.00308,700——
2021-11-22$80.06$135.70237,800——
2021-11-19$79.69$135.07433,600——
2021-11-18$83.94$142.27191,300——
2021-11-17$85.73$145.31194,500——
2021-11-16$83.55$141.61209,300——
2021-11-15$85.02$144.10191,800——
2021-11-12$86.23$146.15216,100——
2021-11-11$84.69$143.54160,900——
2021-11-10$85.52$144.95276,600——
2021-11-09$87.19$147.78224,000——
2021-11-08$87.23$147.85295,500——
2021-11-05$93.43$158.36422,900——
2021-11-04$89.40$151.53546,700——
2021-11-03$83.16$140.95515,700——
2021-11-02$80.19$135.92524,200——
2021-11-01$85.96$145.70328,300——
2021-10-29$84.51$143.24167,400——
2021-10-28$83.90$142.21160,400——
2021-10-27$83.71$141.88164,000——
2021-10-26$83.87$142.15181,600——
2021-10-25$83.81$142.05291,700——
2021-10-22$82.12$139.19159,200——
2021-10-21$81.22$137.66172,400——
2021-10-20$81.85$138.73317,700——
2021-10-19$83.74$141.93304,000——
2021-10-18$80.70$136.78161,000——
2021-10-15$80.10$135.76133,400——
2021-10-14$81.46$138.07118,400——
2021-10-13$80.44$136.34144,200——
2021-10-12$82.68$140.14103,400——
2021-10-11$82.80$140.34118,200——
2021-10-08$83.41$141.37106,900——
2021-10-07$85.03$144.12125,500——
2021-10-06$85.92$145.63153,900——
2021-10-05$85.50$144.92245,000——
2021-10-04$84.89$143.88128,600——
2021-10-01$86.86$147.22248,300——
2021-09-30$81.21$137.65171,700——
2021-09-29$84.11$142.56168,500——
2021-09-28$84.57$143.34163,700——
2021-09-27$86.42$146.48187,600——
2021-09-24$86.12$145.97172,400——
2021-09-23$85.45$144.83194,600——
2021-09-22$82.90$140.51172,600——
2021-09-21$79.18$134.21164,600——
2021-09-20$82.06$139.09275,900——
2021-09-17$81.17$137.58344,800——
2021-09-16$81.01$137.31117,300——
2021-09-15$79.28$134.37188,500——
2021-09-14$78.43$132.93182,300——
2021-09-13$80.11$135.78165,100——
2021-09-10$78.79$133.54110,700——
2021-09-09$79.46$134.68149,600——
2021-09-08$79.52$134.78190,900——
2021-09-07$79.88$135.39156,500——
2021-09-03$81.45$138.05197,000——
2021-09-02$83.74$141.93221,400——
2021-09-01$83.46$141.46210,600——
2021-08-31$82.72$140.21361,600——
2021-08-30$80.72$136.82228,000——
2021-08-27$83.34$141.26432,400——
2021-08-26$79.41$134.59217,400——
2021-08-25$78.52$133.09211,100——
2021-08-24$77.13$130.73173,800——
2021-08-23$75.12$127.32245,000——
2021-08-20$72.40$122.71191,300——
2021-08-19$71.42$121.05277,900——
2021-08-18$73.28$124.20251,400——
2021-08-17$73.35$124.32221,000——
2021-08-16$76.14$129.05121,400——
2021-08-13$77.36$131.12176,100——
2021-08-12$76.76$130.10220,000——
2021-08-11$77.76$131.80236,000——
2021-08-10$74.92$126.98346,500——
2021-08-09$73.88$125.22318,700——
2021-08-06$77.99$132.19146,600——
2021-08-05$78.04$132.27235,400——
2021-08-04$76.54$129.73186,100——
2021-08-03$78.10$132.37325,700——
2021-08-02$78.35$132.80232,100——
2021-07-30$77.47$131.31216,300——
2021-07-29$79.05$133.98115,700——
2021-07-28$78.12$132.41155,900——
2021-07-27$81.15$137.54146,000——
2021-07-26$81.88$138.78156,000——
2021-07-23$78.24$132.61169,200——
2021-07-22$79.49$134.73203,600——
2021-07-21$80.58$136.58240,000——
2021-07-20$78.44$132.95279,500——
2021-07-19$75.47$127.92345,900——
2021-07-16$82.00$138.98153,600——
2021-07-15$83.48$141.49191,800——
2021-07-14$85.77$145.37127,800——
2021-07-13$86.22$146.14120,900——
2021-07-12$87.69$148.63130,800——
2021-07-09$86.15$146.02110,200——
2021-07-08$83.45$141.44388,400——
2021-07-07$85.76$145.36163,400——
2021-07-06$87.88$148.95114,600——
2021-07-02$88.52$150.0485,800——
2021-07-01$89.53$151.75141,200——
2021-06-30$89.25$151.27189,900——
2021-06-29$86.84$147.19188,700——
2021-06-28$87.52$148.34236,900——
2021-06-25$88.75$150.43809,300——
2021-06-24$90.72$153.76171,700——
2021-06-23$87.86$148.92198,400——
2021-06-22$88.24$149.56148,500——
2021-06-21$87.83$148.87295,600——
2021-06-18$85.83$145.48396,400——
2021-06-17$88.64$150.24168,400——
2021-06-16$91.57$155.21198,900——
2021-06-15$90.94$154.14184,600——
2021-06-14$91.50$155.09153,300——
2021-06-11$92.83$157.34134,700——
2021-06-10$92.16$156.21166,000——
2021-06-09$94.86$160.78131,000——
2021-06-08$97.14$164.65224,600——
2021-06-07$92.37$156.56182,700——
2021-06-04$91.25$154.66146,800——
2021-06-03$90.13$152.76229,800——
2021-06-02$92.95$157.54147,100——
2021-06-01$93.27$158.09227,800——
2021-05-28$94.95$160.93133,600——
2021-05-27$95.04$161.09244,200——
2021-05-26$93.00$157.63178,300——
2021-05-25$91.18$154.54267,100——
2021-05-24$93.77$158.93149,800——
2021-05-21$92.71$157.14225,800——
2021-05-20$94.77$160.63255,500——
2021-05-19$96.28$163.19151,900——
2021-05-18$97.09$164.56230,200——
2021-05-17$99.11$167.99336,000——
2021-05-14$97.17$164.70215,800——
2021-05-13$93.15$157.88278,800——
2021-05-12$90.06$152.65338,600——
2021-05-11$94.74$160.58307,900——
2021-05-10$97.67$165.54241,400——
2021-05-07$98.96$167.73255,000——
2021-05-06$97.98$166.07363,500——
2021-05-05$94.11$159.51407,700——
2021-05-04$96.97$164.36303,200——
2021-05-03$96.48$163.53302,100——
2021-04-30$96.65$163.82218,500——
2021-04-29$97.66$165.53358,000——
2021-04-28$92.71$157.14458,900——
2021-04-27$90.88$154.04155,600——
2021-04-26$90.91$154.09249,500——
2021-04-23$91.13$154.46188,700——
2021-04-22$91.08$154.37198,400——
2021-04-21$90.21$152.90223,600——
2021-04-20$89.01$150.87339,300——
2021-04-19$92.82$157.32186,200——
2021-04-16$92.34$156.51217,200——
2021-04-15$92.53$156.83326,700——
2021-04-14$91.66$155.36328,500——
2021-04-13$92.43$156.66329,900——
2021-04-12$95.14$161.26208,800——
2021-04-09$93.97$159.27226,300——
2021-04-08$92.50$156.78286,000——
2021-04-07$90.35$153.14340,200——
2021-04-06$89.04$150.92381,000——
2021-04-05$87.87$148.93615,100——
2021-04-01$91.35$154.83276,200——
2021-03-31$90.03$152.60294,200——
2021-03-30$90.54$153.46291,500——
2021-03-29$88.00$149.15346,200——
2021-03-26$92.69$157.10344,800——
2021-03-25$88.58$150.14316,400——
2021-03-24$82.22$139.36505,300——
2021-03-23$84.38$143.02717,800——
2021-03-22$89.31$151.37688,400——
2021-03-19$89.62$151.90547,300——
2021-03-18$86.53$146.66367,000——
2021-03-17$88.68$150.31724,500——
2021-03-16$86.32$146.31400,200——
2021-03-15$88.55$150.09509,600——
2021-03-12$84.84$143.80369,300——
2021-03-11$82.49$139.82242,900——
2021-03-10$83.70$141.87369,000——
2021-03-09$83.28$141.15343,300——
2021-03-08$87.38$148.10366,400——
2021-03-05$84.25$142.80437,600——
2021-03-04$82.44$139.73466,900——
2021-03-03$81.06$137.39680,800——
2021-03-02$78.77$133.51768,600——
2021-03-01$81.44$138.04377,200——
2021-02-26$79.11$134.09349,900——
2021-02-25$77.52$131.39292,100——
2021-02-24$82.13$139.21240,200——
2021-02-23$78.79$133.54340,000——
2021-02-22$80.81$136.97422,900——
2021-02-19$81.25$137.71462,100——
2021-02-18$77.15$130.76402,900——
2021-02-17$72.83$123.44414,300——
2021-02-16$74.62$126.48311,300——
2021-02-12$73.52$124.61288,400——
2021-02-11$75.80$128.48545,200——
2021-02-10$78.02$132.24255,000——
2021-02-09$76.50$129.66247,400——
2021-02-08$73.97$125.37328,800——
2021-02-05$76.30$129.32217,300——
2021-02-04$76.28$129.29298,200——
2021-02-03$72.99$123.71218,300——
2021-02-02$71.73$121.58171,800——
2021-02-01$71.31$120.87315,300——
2021-01-29$68.76$116.54359,300——
2021-01-28$72.60$123.05342,400——
2021-01-27$74.24$125.83403,900——
2021-01-26$73.51$124.59416,300——
2021-01-25$75.97$128.76520,300——
2021-01-22$74.12$125.63231,100——
2021-01-21$73.24$124.14326,100——
2021-01-20$73.94$125.32358,900——
2021-01-19$71.81$121.71350,100——
2021-01-15$70.48$119.46487,100——
2021-01-14$71.71$121.54474,400——
2021-01-13$67.96$115.19414,300——
2021-01-12$68.55$116.19596,200——
2021-01-11$64.70$109.66307,800——
2021-01-08$65.58$111.15275,200——
2021-01-07$65.42$110.88421,400——
2021-01-06$65.94$111.76982,800——
2021-01-05$61.50$104.24765,400——
2021-01-04$57.55$97.54551,300——