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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$49.65$90.23304,800——
2023-12-28$50.42$91.63166,300——
2023-12-27$50.85$92.41255,500——
2023-12-26$51.03$92.74250,300——
2023-12-22$49.20$89.41130,100——
2023-12-21$48.98$89.01134,000——
2023-12-20$47.94$87.12213,000——
2023-12-19$49.23$89.46145,200——
2023-12-18$49.07$88.25265,900——
2023-12-15$49.34$88.73600,700——
2023-12-14$51.44$92.51266,400——
2023-12-13$50.44$90.71249,000——
2023-12-12$48.19$86.66149,500——
2023-12-11$48.54$87.29133,100——
2023-12-08$49.23$88.53172,700——
2023-12-07$49.29$88.64291,500——
2023-12-06$48.08$86.47409,500——
2023-12-05$45.61$82.02222,400——
2023-12-04$46.20$83.09197,800——
2023-12-01$46.20$83.09284,100——
2023-11-30$43.47$78.18276,700——
2023-11-29$43.45$78.14215,400——
2023-11-28$43.53$78.28153,500——
2023-11-27$44.04$79.20150,200——
2023-11-24$44.80$80.57122,200——
2023-11-22$45.00$80.93153,600——
2023-11-21$44.65$80.30161,500——
2023-11-20$44.96$80.86262,400——
2023-11-17$45.58$81.97218,700——
2023-11-16$45.06$81.04183,800——
2023-11-15$45.88$82.51225,300——
2023-11-14$45.23$81.34267,600——
2023-11-13$42.81$76.99256,900——
2023-11-10$42.55$76.52238,500——
2023-11-09$43.08$77.47252,300——
2023-11-08$43.77$78.72271,000——
2023-11-07$43.60$78.41268,200——
2023-11-06$45.04$81.00214,400——
2023-11-03$45.52$81.86257,000——
2023-11-02$44.68$80.35454,200——
2023-11-01$44.40$79.85649,300——
2023-10-31$49.29$88.64294,500——
2023-10-30$49.44$88.91177,500——
2023-10-27$48.85$87.85135,400——
2023-10-26$48.91$87.96152,200——
2023-10-25$49.22$88.52148,400——
2023-10-24$49.36$88.77167,100——
2023-10-23$50.14$90.17201,700——
2023-10-20$51.00$91.72216,200——
2023-10-19$51.41$92.45271,400——
2023-10-18$51.10$91.90220,600——
2023-10-17$51.00$91.72322,400——
2023-10-16$48.09$86.48170,400——
2023-10-13$46.35$83.35155,700——
2023-10-12$45.81$82.38281,800——
2023-10-11$47.14$84.78375,300——
2023-10-10$49.25$88.57226,000——
2023-10-09$49.12$88.34168,800——
2023-10-06$48.69$87.56276,600——
2023-10-05$49.63$89.25259,200——
2023-10-04$49.05$88.21210,500——
2023-10-03$48.18$86.65246,200——
2023-10-02$51.01$91.74406,800——
2023-09-29$49.45$88.93218,100——
2023-09-28$50.39$90.62247,300——
2023-09-27$48.11$86.52201,500——
2023-09-26$49.36$88.77243,500——
2023-09-25$50.32$90.49250,000——
2023-09-22$51.91$93.35196,700——
2023-09-21$52.92$95.17272,900——
2023-09-20$54.07$97.24223,400——
2023-09-19$53.28$95.82265,700——
2023-09-18$53.14$95.57199,100——
2023-09-15$53.86$95.94477,400——
2023-09-14$53.95$96.10210,200——
2023-09-13$52.38$93.31221,300——
2023-09-12$53.11$94.61281,600——
2023-09-11$52.52$93.56307,000——
2023-09-08$52.52$93.56158,400——
2023-09-07$53.76$95.77208,000——
2023-09-06$53.21$94.79215,800——
2023-09-05$53.59$95.46336,000——
2023-09-01$54.82$97.65172,400——
2023-08-31$54.78$97.58198,300——
2023-08-30$55.59$99.03187,200——
2023-08-29$55.47$98.81250,100——
2023-08-28$56.41$100.49324,300——
2023-08-25$54.80$97.62265,500——
2023-08-24$55.30$98.51276,400——
2023-08-23$54.37$96.85251,700——
2023-08-22$54.95$97.89184,400——
2023-08-21$53.97$96.14223,000——
2023-08-18$54.39$96.89159,900——
2023-08-17$54.37$96.85183,500——
2023-08-16$54.40$96.91294,200——
2023-08-15$55.81$99.42189,600——
2023-08-14$56.59$100.81217,400——
2023-08-11$56.96$101.47307,700——
2023-08-10$56.68$100.97281,500——
2023-08-09$58.29$103.84151,100——
2023-08-08$58.09$103.48203,600——
2023-08-07$58.58$104.35284,300——
2023-08-04$57.25$101.98232,500——
2023-08-03$57.65$102.69444,000——
2023-08-02$58.80$104.74323,900——
2023-08-01$58.64$104.46221,400——
2023-07-31$60.32$107.45242,200——
2023-07-28$59.06$105.21147,200——
2023-07-27$59.71$106.36200,400——
2023-07-26$59.35$105.72205,900——
2023-07-25$59.15$105.37172,500——
2023-07-24$59.86$106.63169,600——
2023-07-21$59.53$106.04200,900——
2023-07-20$59.39$105.79197,400——
2023-07-19$59.75$106.44162,300——
2023-07-18$59.15$105.37167,700——
2023-07-17$58.82$104.78189,900——
2023-07-14$59.34$105.71230,200——
2023-07-13$59.88$106.67132,700——
2023-07-12$59.30$105.63204,300——
2023-07-11$58.80$104.74154,900——
2023-07-10$58.46$104.14173,200——
2023-07-07$57.54$102.50197,600——
2023-07-06$56.92$101.39176,400——
2023-07-05$56.75$101.09214,400——
2023-07-03$58.79$104.73138,500——
2023-06-30$58.03$103.37218,100——
2023-06-29$59.10$105.28196,200——
2023-06-28$57.52$102.46248,500——
2023-06-27$58.52$104.24171,800——
2023-06-26$57.89$103.12158,300——
2023-06-23$57.58$102.57419,900——
2023-06-22$59.04$105.17218,900——
2023-06-21$59.64$106.24256,600——
2023-06-20$59.24$105.53288,700——
2023-06-16$59.43$105.87502,700——
2023-06-15$60.60$107.04339,700——
2023-06-14$60.89$107.55458,300——
2023-06-13$64.21$113.42221,800——
2023-06-12$62.99$111.26185,800——
2023-06-09$61.78$109.13201,300——
2023-06-08$63.59$112.32184,500——
2023-06-07$65.11$115.01392,600——
2023-06-06$61.78$109.13173,800——
2023-06-05$61.07$107.87216,700——
2023-06-02$63.49$112.15148,700——
2023-06-01$61.00$107.75168,700——
2023-05-31$59.83$105.68293,100——
2023-05-30$60.29$106.49270,800——
2023-05-26$62.79$110.91216,600——
2023-05-25$63.19$111.62216,900——
2023-05-24$64.84$114.53165,500——
2023-05-23$66.33$117.16184,700——
2023-05-22$65.69$116.03185,700——
2023-05-19$67.86$119.87239,600——
2023-05-18$68.56$121.10295,300——
2023-05-17$67.01$118.36288,400——
2023-05-16$63.89$112.85209,300——
2023-05-15$64.20$113.40183,500——
2023-05-12$64.50$113.93195,500——
2023-05-11$64.88$114.60358,000——
2023-05-10$64.38$113.72313,900——
2023-05-09$64.12$113.26267,900——
2023-05-08$63.16$111.56321,700——
2023-05-05$64.80$114.46296,700——
2023-05-04$65.14$115.06367,800——
2023-05-03$64.70$114.28757,300——
2023-05-02$63.36$111.92605,700——
2023-05-01$63.66$112.45399,000——
2023-04-28$64.93$114.69298,400——
2023-04-27$63.44$112.06390,800——
2023-04-26$62.32$110.08262,900——
2023-04-25$62.64$110.64233,600——
2023-04-24$64.36$113.68248,500——
2023-04-21$65.28$115.31221,300——
2023-04-20$65.62$115.91139,700——
2023-04-19$65.75$116.14135,600——
2023-04-18$65.84$116.30192,800——
2023-04-17$66.15$116.84228,500——
2023-04-14$67.83$119.81140,400——
2023-04-13$68.29$120.62158,400——
2023-04-12$67.25$118.79254,800——
2023-04-11$69.83$123.34171,700——
2023-04-10$68.91$121.72226,200——
2023-04-06$68.19$120.45193,900——
2023-04-05$67.60$119.41216,700——
2023-04-04$68.22$120.50324,000——
2023-04-03$68.52$121.03296,200——
2023-03-31$67.64$119.48305,800——
2023-03-30$66.21$116.95212,100——
2023-03-29$66.20$116.93184,300——
2023-03-28$66.08$116.72142,900——
2023-03-27$65.80$116.23220,400——
2023-03-24$66.50$117.46202,300——
2023-03-23$66.93$118.22274,000——
2023-03-22$67.59$119.39192,100——
2023-03-21$68.54$121.07263,100——
2023-03-20$67.21$118.72297,900——
2023-03-17$65.50$115.70424,800——
2023-03-16$66.70$116.92338,500——
2023-03-15$64.67$113.36380,000——
2023-03-14$65.93$115.57446,800——
2023-03-13$66.32$116.25369,900——
2023-03-10$67.89$119.00286,000——
2023-03-09$69.48$121.79347,300——
2023-03-08$72.17$126.50275,700——
2023-03-07$71.95$126.12378,800——
2023-03-06$73.74$129.26344,400——
2023-03-03$74.94$131.36340,200——
2023-03-02$74.46$130.52344,500——
2023-03-01$72.23$126.61618,100——
2023-02-28$76.67$134.39396,900——
2023-02-27$76.87$134.74270,800——
2023-02-24$78.02$136.76321,400——
2023-02-23$79.41$139.19218,900——
2023-02-22$80.95$141.89203,500——
2023-02-21$78.77$138.07280,800——
2023-02-17$81.46$142.79411,400——
2023-02-16$82.01$143.75272,300——
2023-02-15$80.14$140.47323,100——
2023-02-14$78.51$137.62241,200——
2023-02-13$77.75$136.28205,600——
2023-02-10$76.79$134.60139,700——
2023-02-09$77.51$135.86223,800——
2023-02-08$79.15$138.74189,300——
2023-02-07$81.31$142.52191,000——
2023-02-06$80.38$140.89166,900——
2023-02-03$80.48$141.07249,200——
2023-02-02$80.72$141.49326,800——
2023-02-01$76.76$134.55255,500——
2023-01-31$77.31$135.51289,700——
2023-01-30$75.40$132.17232,700——
2023-01-27$76.90$134.79131,800——
2023-01-26$76.52$134.13183,600——
2023-01-25$76.38$133.88214,800——
2023-01-24$75.14$131.71406,800——
2023-01-23$79.11$138.67281,300——
2023-01-20$76.71$134.46180,300——
2023-01-19$74.03$129.76274,000——
2023-01-18$75.18$131.78206,100——
2023-01-17$74.78$131.08145,200——
2023-01-13$76.05$133.30137,200——
2023-01-12$74.27$130.18234,400——
2023-01-11$72.37$126.85229,500——
2023-01-10$71.07$124.58185,200——
2023-01-09$69.39$121.63250,700——
2023-01-06$68.25$119.63200,900——
2023-01-05$66.42$116.42184,600——
2023-01-04$68.38$119.86255,400——
2023-01-03$66.33$116.27296,600——