Dine Brands Global Stock Price History
NYSE: DINConsumer DiscretionaryRestaurantsUSD
29.35-0.12 (-0.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DIN price history at a glance
The price history for Dine Brands Global (DIN) on this page begins on July 8, 1991, when the stock closed at $5.00; it most recently closed at $29.35 on October 5, 2026. The highest price in this record is $114.23, reached on February 23, 2015; the latest close is 74.3% below that peak. Across the 34 complete calendar years in the table, DIN finished higher in 19 and lower in 15. Its best year was 2010 (+103.3%) and its worst was 2008 (-69.9%).
Over roughly 35 years the share price changed +487.0%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, DIN has gained 10.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $114.23
- Date of high
- Feb 23, 2015
- Low since 1991
- $4.69
- Date of low
- Aug 19, 1991
- 52-week high
- $39.68
- 52-week low
- $23.23
- Last close
- $29.35
DIN returns
1 week
-1.91%
1 month
+0.72%
3 months
-17.81%
6 months
+13.63%
Year to date
-8.68%
1 year
+10.42%
3 years
-36.68%
5 years
-63.36%
DIN price return, excluding dividends.
DIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.35 | -11.65% |
| 2025 | 33.22 | +9.49% |
| 2024 | 30.34 | -38.89% |
| 2023 | 49.65 | -23.14% |
| 2022 | 64.60 | -14.79% |
| 2021 | 75.81 | +30.71% |
| 2020 | 58.00 | -31.82% |
| 2019 | 85.07 | +19.95% |
| 2018 | 70.92 | +39.80% |
| 2017 | 50.73 | -34.12% |
| 2016 | 77.00 | -9.06% |
| 2015 | 84.67 | -17.53% |
| 2014 | 102.67 | +22.18% |
| 2013 | 84.03 | +20.47% |
| 2012 | 69.75 | +65.25% |
| 2011 | 42.21 | -14.52% |
| 2010 | 49.38 | +103.29% |
| 2009 | 24.29 | +100.74% |
| 2008 | 12.10 | -69.90% |
| 2007 | 40.20 | -23.72% |
| 2006 | 52.70 | +12.34% |
| 2005 | 46.91 | +11.98% |
| 2004 | 41.89 | +7.69% |
| 2003 | 38.90 | +61.48% |
| 2002 | 24.09 | -19.43% |
| 2001 | 29.90 | +37.87% |
| 2000 | 21.69 | +29.96% |
| 1999 | 16.69 | -16.43% |
| 1998 | 19.97 | +22.88% |
| 1997 | 16.25 | +35.42% |
| 1996 | 12.00 | -7.69% |
| 1995 | 13.00 | -4.59% |
| 1994 | 13.63 | -6.03% |
| 1993 | 14.50 | +39.76% |
| 1992 | 10.38 | +40.68% |
| 1991* | 7.38 | +47.50% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
DIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.48 | 29.75 | 28.88 | 29.35 | -0.41% | |
| 28.69 | 29.83 | 28.65 | 29.47 | +1.76% | |
| 29.85 | 29.31 | 28.40 | 28.96 | -1.90% | |
| 29.92 | 30.53 | 29.41 | 29.52 | -1.14% | |
| 30.08 | 30.40 | 28.82 | 29.86 | -0.20% | |
| 28.84 | 30.01 | 28.58 | 29.92 | +5.32% | |
| 27.94 | 28.79 | 27.38 | 28.41 | +2.08% | |
| 28.07 | 28.47 | 27.39 | 27.83 | -1.10% | |
| 29.33 | 29.60 | 27.69 | 28.14 | -2.46% | |
| 28.00 | 29.60 | 28.00 | 28.85 | +2.41% | |
| 29.11 | 29.32 | 28.10 | 28.17 | -2.90% | |
| 28.40 | 29.37 | 28.21 | 29.01 | +1.15% | |
| 28.47 | 29.71 | 27.89 | 28.68 | +0.35% | |
| 28.80 | 29.48 | 27.97 | 28.58 | +0.60% | |
| 28.33 | 28.80 | 28.06 | 28.41 | +1.79% | |
| 28.14 | 28.72 | 27.87 | 27.91 | -0.04% | |
| 27.80 | 28.21 | 27.66 | 27.92 | +1.60% | |
| 27.10 | 27.74 | 26.90 | 27.48 | +1.48% | |
| 28.71 | 28.96 | 26.73 | 27.08 | -6.65% | |
| 28.51 | 29.31 | 28.51 | 29.01 | +2.55% | |
| 28.62 | 28.92 | 27.89 | 28.29 | +0.21% | |
| 28.88 | 29.40 | 28.17 | 28.23 | -3.12% | |
| 30.51 | 30.56 | 29.07 | 29.14 | -5.57% | |
| 31.59 | 31.69 | 30.30 | 30.86 | -2.59% | |
| 32.01 | 32.74 | 31.57 | 31.68 | -1.52% | |
| 32.95 | 33.05 | 31.77 | 32.17 | -1.98% | |
| 32.66 | 33.35 | 32.23 | 32.82 | +0.98% | |
| 32.51 | 33.05 | 32.14 | 32.50 | -1.75% | |
| 33.64 | 33.73 | 32.90 | 33.08 | -1.55% | |
| 33.47 | 34.06 | 33.13 | 33.60 | +0.78% | |
| 34.51 | 34.51 | 33.25 | 33.34 | -5.31% | |
| 35.55 | 35.62 | 34.74 | 35.21 | -0.62% | |
| 36.10 | 36.10 | 34.59 | 35.43 | -1.91% | |
| 35.83 | 36.20 | 35.48 | 36.12 | +0.81% | |
| 34.71 | 35.98 | 34.32 | 35.83 | +4.22% | |
| 33.21 | 34.45 | 32.75 | 34.38 | +1.75% | |
| 35.31 | 35.90 | 33.66 | 33.79 | -3.35% | |
| 35.30 | 35.73 | 34.80 | 34.96 | -0.09% | |
| 35.12 | 35.42 | 34.64 | 34.99 | -0.91% | |
| 34.82 | 35.40 | 34.00 | 35.31 | +1.61% | |
| 36.78 | 37.23 | 34.50 | 34.75 | -4.72% | |
| 35.58 | 36.49 | 35.10 | 36.47 | +1.76% | |
| 35.82 | 36.24 | 35.48 | 35.84 | +0.06% | |
| 35.54 | 35.92 | 33.80 | 35.82 | +0.36% | |
| 35.11 | 35.98 | 34.77 | 35.69 | +0.54% | |
| 36.10 | 36.15 | 34.89 | 35.50 | -0.70% | |
| 32.61 | 36.52 | 32.61 | 35.75 | +2.58% | |
| 36.36 | 36.59 | 34.82 | 34.85 | -3.41% | |
| 36.37 | 36.81 | 35.30 | 36.08 | +0.39% | |
| 36.13 | 36.76 | 35.24 | 35.94 | -0.17% | |
| 36.20 | 36.47 | 35.39 | 36.00 | -1.07% | |
| 36.15 | 36.53 | 35.81 | 36.39 | +0.86% | |
| 35.81 | 36.12 | 35.40 | 36.08 | +2.09% | |
| 34.61 | 35.54 | 34.59 | 35.34 | +3.67% | |
| 33.70 | 34.61 | 33.40 | 34.09 | +1.10% | |
| 34.36 | 34.50 | 33.36 | 33.72 | -3.16% | |
| 35.48 | 35.48 | 34.67 | 34.82 | -1.47% | |
| 33.88 | 35.36 | 33.87 | 35.34 | +3.27% | |
| 36.24 | 36.24 | 33.95 | 34.22 | -4.71% | |
| 36.64 | 37.22 | 35.06 | 35.91 | -1.24% | |
| 35.56 | 36.63 | 35.46 | 36.36 | +3.03% | |
| 35.44 | 36.67 | 35.26 | 35.29 | -1.09% | |
| 36.28 | 36.62 | 35.39 | 35.68 | -0.86% | |
| 35.38 | 36.15 | 35.30 | 35.99 | +0.78% | |
| 35.43 | 36.43 | 35.10 | 35.71 | +1.77% | |
| 34.13 | 35.66 | 33.87 | 35.09 | +2.72% | |
| 35.08 | 35.11 | 33.67 | 34.16 | -3.56% | |
| 35.83 | 36.32 | 34.99 | 35.42 | -0.65% | |
| 36.47 | 36.94 | 34.59 | 35.65 | -2.33% | |
| 36.34 | 36.65 | 34.86 | 36.50 | +1.56% | |
| 35.70 | 36.30 | 35.59 | 35.94 | +0.11% | |
| 36.19 | 36.19 | 34.94 | 35.90 | -1.24% | |
| 36.66 | 36.97 | 35.82 | 36.35 | -1.38% | |
| 33.86 | 36.86 | 33.84 | 36.86 | +8.38% | |
| 33.79 | 34.30 | 33.25 | 34.01 | +0.47% | |
| 33.37 | 34.30 | 33.21 | 33.85 | +1.71% | |
| 33.50 | 33.99 | 33.02 | 33.28 | -0.30% | |
| 34.55 | 34.78 | 33.09 | 33.38 | -2.28% | |
| 33.71 | 35.10 | 33.71 | 34.16 | +2.09% | |
| 32.65 | 34.69 | 32.65 | 33.46 | +1.98% | |
| 32.30 | 32.90 | 31.91 | 32.81 | +1.61% | |
| 33.56 | 34.60 | 32.19 | 32.29 | -5.14% | |
| 34.59 | 35.07 | 33.92 | 34.04 | -0.84% | |
| 32.50 | 34.56 | 32.00 | 34.33 | +5.70% | |
| 31.65 | 33.30 | 31.54 | 32.48 | +3.05% | |
| 30.45 | 31.54 | 30.11 | 31.52 | +5.07% | |
| 29.32 | 30.17 | 28.81 | 30.00 | +1.90% | |
| 29.32 | 30.04 | 28.63 | 29.44 | +1.24% | |
| 29.16 | 29.63 | 28.68 | 29.08 | +1.22% | |
| 29.94 | 29.94 | 28.58 | 28.73 | -2.84% | |
| 31.01 | 31.14 | 29.54 | 29.57 | -5.80% | |
| 31.38 | 31.65 | 30.50 | 31.39 | +0.03% | |
| 31.57 | 32.06 | 31.30 | 31.38 | +0.51% | |
| 30.83 | 31.65 | 30.83 | 31.22 | +0.52% | |
| 30.70 | 31.95 | 30.70 | 31.06 | +2.24% | |
| 30.74 | 31.15 | 29.69 | 30.38 | +0.03% | |
| 30.62 | 31.48 | 30.15 | 30.37 | +0.16% | |
| 29.78 | 30.44 | 28.92 | 30.32 | +1.24% | |
| 29.56 | 30.38 | 29.21 | 29.95 | +1.22% | |
| 29.42 | 30.65 | 28.79 | 29.59 | -0.70% | |
| 29.78 | 30.50 | 29.35 | 29.80 | +0.03% | |
| 31.04 | 31.56 | 29.75 | 29.79 | -3.97% | |
| 29.42 | 31.99 | 28.94 | 31.02 | +8.27% | |
| 29.31 | 29.77 | 28.54 | 28.65 | -3.34% | |
| 29.18 | 29.89 | 28.59 | 29.64 | +1.96% | |
| 28.42 | 29.36 | 27.87 | 29.07 | +2.43% | |
| 28.51 | 29.53 | 28.28 | 28.38 | +0.32% | |
| 26.99 | 28.97 | 25.85 | 28.29 | +4.16% | |
| 29.00 | 31.00 | 26.69 | 27.16 | -3.52% | |
| 27.14 | 28.58 | 26.78 | 28.15 | +5.51% | |
| 26.93 | 27.93 | 26.68 | 26.68 | -0.97% | |
| 27.65 | 27.84 | 26.41 | 26.94 | -3.02% | |
| 27.63 | 28.00 | 27.46 | 27.78 | +1.68% | |
| 27.50 | 27.80 | 26.97 | 27.32 | -0.98% | |
| 27.90 | 27.90 | 27.29 | 27.59 | +0.11% | |
| 28.25 | 28.53 | 27.19 | 27.56 | -2.65% | |
| 27.96 | 28.60 | 27.66 | 28.31 | +0.82% | |
| 29.45 | 29.78 | 28.07 | 28.08 | -4.10% | |
| 28.47 | 29.54 | 28.47 | 29.28 | +3.54% | |
| 29.26 | 29.69 | 27.91 | 28.28 | -3.55% | |
| 29.52 | 30.25 | 28.92 | 29.32 | -1.11% | |
| 28.55 | 29.73 | 28.42 | 29.65 | +6.01% | |
| 27.65 | 28.26 | 27.21 | 27.97 | +1.05% | |
| 26.69 | 27.89 | 26.31 | 27.68 | +4.14% | |
| 25.49 | 26.77 | 25.49 | 26.58 | +3.59% | |
| 25.51 | 25.67 | 24.46 | 25.66 | -0.66% | |
| 26.84 | 27.01 | 25.19 | 25.83 | -3.62% | |
| 26.58 | 27.13 | 26.31 | 26.80 | +0.11% | |
| 27.68 | 28.40 | 26.49 | 26.77 | -0.22% | |
| 27.41 | 27.70 | 26.83 | 26.83 | -2.75% | |
| 25.35 | 27.59 | 25.35 | 27.59 | +8.20% | |
| 26.60 | 26.72 | 25.01 | 25.50 | -5.80% | |
| 26.40 | 27.33 | 26.39 | 27.07 | +3.16% | |
| 26.60 | 26.80 | 25.90 | 26.24 | +0.92% | |
| 25.49 | 26.51 | 25.43 | 26.00 | +3.26% | |
| 25.97 | 25.97 | 24.85 | 25.18 | -3.38% | |
| 26.19 | 26.91 | 26.03 | 26.06 | -1.62% | |
| 27.36 | 27.62 | 26.01 | 26.49 | -3.00% | |
| 26.87 | 27.53 | 26.62 | 27.31 | +0.18% | |
| 29.14 | 29.14 | 27.26 | 27.26 | -4.08% | |
| 29.20 | 29.35 | 28.41 | 28.42 | -2.67% | |
| 27.88 | 29.71 | 27.88 | 29.20 | +3.40% | |
| 28.24 | 28.61 | 27.73 | 28.24 | -1.43% | |
| 28.06 | 29.13 | 28.06 | 28.65 | +3.62% | |
| 28.30 | 28.31 | 27.54 | 27.65 | -1.00% | |
| 28.62 | 28.82 | 27.74 | 27.93 | -0.68% | |
| 28.91 | 28.91 | 27.91 | 28.12 | -4.65% | |
| 29.04 | 29.59 | 28.54 | 29.49 | +1.31% | |
| 30.50 | 30.84 | 28.99 | 29.11 | -5.67% | |
| 30.90 | 31.01 | 29.38 | 30.86 | -2.28% | |
| 31.23 | 31.64 | 30.48 | 31.58 | -2.20% | |
| 31.69 | 32.50 | 31.38 | 32.29 | +3.43% | |
| 31.00 | 31.23 | 29.97 | 31.22 | +0.97% | |
| 29.50 | 30.94 | 29.24 | 30.92 | +2.11% | |
| 30.12 | 30.95 | 29.85 | 30.28 | -2.20% | |
| 30.85 | 31.49 | 30.61 | 30.96 | -1.15% | |
| 30.56 | 31.86 | 30.56 | 31.32 | +2.05% | |
| 31.47 | 31.82 | 27.52 | 30.69 | +0.16% | |
| 30.78 | 31.38 | 30.16 | 30.64 | -0.13% | |
| 31.84 | 31.88 | 29.94 | 30.68 | -5.10% | |
| 33.58 | 33.80 | 30.70 | 32.33 | -3.84% | |
| 33.52 | 34.01 | 33.40 | 33.62 | -1.18% | |
| 32.63 | 34.58 | 32.63 | 34.02 | +3.22% | |
| 32.16 | 32.97 | 31.10 | 32.96 | +3.88% | |
| 33.13 | 33.76 | 31.73 | 31.73 | -4.31% | |
| 34.86 | 35.42 | 33.03 | 33.16 | -4.41% | |
| 35.17 | 35.72 | 34.52 | 34.69 | -0.83% | |
| 35.44 | 36.13 | 34.92 | 34.98 | -2.18% | |
| 36.05 | 36.35 | 35.34 | 35.76 | -0.67% | |
| 35.65 | 36.73 | 35.34 | 36.00 | +2.13% | |
| 35.04 | 35.96 | 34.56 | 35.25 | +0.11% | |
| 34.95 | 35.90 | 34.88 | 35.21 | +1.03% | |
| 35.00 | 36.06 | 34.17 | 34.85 | -1.27% | |
| 34.58 | 35.49 | 33.75 | 35.30 | +2.65% | |
| 34.21 | 34.90 | 33.72 | 34.39 | +0.26% | |
| 34.14 | 34.95 | 33.71 | 34.30 | +0.73% | |
| 34.56 | 35.57 | 33.89 | 34.05 | +0.03% | |
| 34.29 | 34.29 | 33.47 | 34.04 | -0.73% | |
| 34.67 | 35.00 | 34.24 | 34.29 | -2.42% | |
| 35.00 | 35.19 | 34.22 | 35.14 | 0.00% | |
| 36.87 | 37.15 | 35.02 | 35.14 | -4.17% | |
| 37.22 | 37.22 | 35.32 | 36.67 | -0.35% | |
| 37.23 | 38.04 | 36.56 | 36.80 | -2.72% | |
| 38.37 | 38.66 | 37.75 | 37.83 | -1.92% | |
| 38.49 | 39.68 | 38.33 | 38.57 | -0.62% | |
| 37.44 | 38.88 | 37.44 | 38.81 | +3.47% | |
| 37.00 | 37.82 | 37.00 | 37.51 | +0.62% | |
| 35.95 | 37.51 | 35.65 | 37.28 | +2.90% | |
| 36.83 | 37.15 | 35.79 | 36.23 | -1.74% | |
| 35.68 | 37.25 | 35.68 | 36.87 | +2.30% | |
| 36.72 | 37.24 | 36.02 | 36.04 | -0.55% | |
| 35.24 | 37.20 | 34.80 | 36.24 | +4.83% | |
| 33.11 | 34.90 | 33.07 | 34.57 | +4.06% | |
| 32.48 | 33.54 | 31.94 | 33.22 | +3.36% | |
| 31.61 | 32.43 | 31.26 | 32.14 | +1.58% | |
| 32.39 | 32.94 | 31.61 | 31.64 | -2.59% | |
| 33.85 | 34.16 | 32.48 | 32.48 | -4.75% | |
| 33.14 | 34.22 | 32.88 | 34.10 | +4.51% | |
| 32.83 | 33.20 | 32.62 | 32.63 | -0.97% | |
| 33.44 | 33.69 | 32.84 | 32.95 | -2.25% | |
| 34.35 | 34.35 | 33.62 | 33.71 | -1.86% | |
| 34.58 | 34.67 | 33.88 | 34.35 | -0.43% | |
| 34.56 | 35.21 | 34.36 | 34.50 | +1.65% | |
| 34.00 | 34.78 | 33.74 | 33.94 | +0.24% | |
| 34.40 | 35.14 | 33.80 | 33.86 | -1.80% | |
| 34.19 | 34.73 | 33.78 | 34.48 | +1.26% | |
| 34.24 | 34.78 | 33.87 | 34.05 | +0.03% | |
| 34.05 | 34.65 | 33.68 | 34.04 | +0.56% | |
| 34.66 | 35.12 | 33.72 | 33.85 | -2.48% | |
| 34.55 | 35.34 | 34.21 | 34.71 | +0.64% | |
| 33.57 | 35.17 | 33.00 | 34.49 | +3.29% | |
| 32.84 | 33.64 | 32.14 | 33.39 | +2.49% | |
| 31.47 | 32.58 | 31.16 | 32.58 | +2.94% | |
| 31.13 | 32.21 | 31.13 | 31.65 | +1.67% | |
| 30.46 | 31.26 | 30.17 | 31.13 | +3.25% | |
| 30.51 | 31.14 | 30.04 | 30.15 | -3.52% | |
| 31.25 | 31.57 | 30.81 | 31.25 | -0.13% | |
| 30.09 | 31.41 | 30.09 | 31.29 | +3.51% | |
| 28.48 | 31.29 | 28.48 | 30.23 | +7.20% | |
| 28.40 | 28.81 | 28.00 | 28.20 | -0.74% | |
| 26.06 | 28.48 | 25.80 | 28.41 | +9.10% | |
| 26.65 | 27.22 | 26.00 | 26.04 | -2.14% | |
| 26.37 | 26.95 | 26.07 | 26.61 | +0.83% | |
| 26.37 | 26.54 | 25.80 | 26.39 | -0.11% | |
| 26.20 | 26.55 | 25.90 | 26.42 | -0.26% | |
| 26.33 | 26.66 | 26.10 | 26.49 | -0.49% | |
| 25.39 | 27.25 | 25.39 | 26.62 | +4.68% | |
| 25.76 | 26.02 | 25.11 | 25.43 | -0.16% | |
| 25.23 | 25.92 | 25.08 | 25.47 | -0.12% | |
| 25.77 | 26.15 | 24.94 | 25.50 | +2.41% | |
| 24.38 | 25.01 | 24.05 | 24.90 | +2.13% | |
| 24.82 | 25.35 | 23.97 | 24.38 | -4.24% | |
| 23.58 | 26.00 | 23.23 | 25.46 | +3.50% | |
| 24.23 | 25.46 | 24.18 | 24.60 | +1.78% | |
| 24.49 | 24.63 | 23.81 | 24.17 | -2.22% | |
| 24.23 | 24.73 | 23.91 | 24.72 | +2.36% | |
| 24.90 | 24.90 | 24.00 | 24.15 | -4.24% | |
| 25.53 | 25.92 | 24.97 | 25.22 | -1.41% | |
| 26.23 | 26.65 | 25.50 | 25.58 | -4.84% | |
| 27.83 | 27.83 | 26.85 | 26.88 | -3.07% | |
| 27.89 | 28.49 | 27.54 | 27.73 | -0.72% | |
| 28.72 | 28.72 | 27.74 | 27.93 | -2.62% | |
| 28.37 | 28.76 | 27.93 | 28.68 | +2.39% | |
| 27.66 | 28.27 | 27.60 | 28.01 | +1.12% | |
| 28.10 | 29.07 | 27.65 | 27.70 | +0.29% | |
| 27.82 | 28.33 | 27.50 | 27.62 | -1.67% | |
| 28.26 | 28.54 | 27.11 | 28.09 | -1.95% | |
| 28.44 | 28.67 | 27.99 | 28.65 | +2.58% | |
| 26.00 | 28.32 | 25.83 | 27.93 | +6.24% | |
| 25.79 | 26.29 | 25.35 | 26.29 | +4.37% | |
| 26.61 | 26.61 | 25.07 | 25.19 | -5.23% | |
| 26.70 | 27.70 | 26.55 | 26.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DIN chart for longer ranges.