Dine Brands Global, Inc. ( DIN) - Price History
Monthly price history for DIN (Dine Brands Global, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $34.04 | $34.04 |
| May 2026 | $31.38 | $31.38 |
| April 2026 | $27.78 | $27.78 |
| March 2026 | $26.24 | $26.24 |
| February 2026 | $30.76 | $30.96 |
| January 2026 | $34.16 | $34.39 |
| December 2025 | $31.93 | $32.14 |
| November 2025 | $30.87 | $31.25 |
| October 2025 | $24.42 | $24.72 |
| September 2025 | $24.42 | $24.72 |
| August 2025 | $23.16 | $23.95 |
| July 2025 | $21.87 | $22.61 |
| June 2025 | $23.53 | $24.33 |
| May 2025 | $22.83 | $24.06 |
| April 2025 | $18.89 | $19.91 |
| March 2025 | $22.08 | $23.27 |
| February 2025 | $23.31 | $25.08 |
| January 2025 | $28.24 | $30.38 |
| December 2024 | $27.98 | $30.10 |
| November 2024 | $32.82 | $35.92 |
| October 2024 | $27.82 | $30.44 |
| September 2024 | $28.54 | $31.23 |
| August 2024 | $28.42 | $31.62 |
| July 2024 | $32.21 | $35.84 |
| June 2024 | $32.53 | $36.20 |
| May 2024 | $34.98 | $39.45 |
| April 2024 | $39.11 | $44.10 |
| March 2024 | $41.22 | $46.48 |
| February 2024 | $42.55 | $48.51 |
| January 2024 | $40.92 | $46.65 |
| December 2023 | $43.55 | $49.65 |
| November 2023 | $37.73 | $43.47 |
| October 2023 | $42.78 | $49.29 |
| September 2023 | $42.92 | $49.45 |
| August 2023 | $47.10 | $54.78 |
| July 2023 | $51.86 | $60.32 |
| June 2023 | $49.89 | $58.03 |
| May 2023 | $51.01 | $59.83 |
| April 2023 | $55.36 | $64.93 |
| March 2023 | $57.67 | $67.64 |
| February 2023 | $64.86 | $76.67 |
| January 2023 | $65.41 | $77.31 |
| December 2022 | $54.65 | $64.60 |
| November 2022 | $62.63 | $74.59 |
| October 2022 | $60.53 | $72.09 |
| September 2022 | $53.36 | $63.56 |
| August 2022 | $55.52 | $66.60 |
| July 2022 | $59.45 | $71.31 |
| June 2022 | $54.26 | $65.08 |
| May 2022 | $60.81 | $73.49 |
| April 2022 | $59.32 | $71.69 |
| March 2022 | $64.50 | $77.95 |
| February 2022 | $68.97 | $83.84 |
| January 2022 | $55.81 | $67.85 |
| December 2021 | $62.36 | $75.81 |
| November 2021 | $58.75 | $71.82 |
| October 2021 | $69.14 | $84.51 |
| September 2021 | $66.44 | $81.21 |
| August 2021 | $67.67 | $82.72 |
| July 2021 | $63.38 | $77.47 |
| June 2021 | $73.01 | $89.25 |
| May 2021 | $77.68 | $94.95 |
| April 2021 | $79.07 | $96.65 |
| March 2021 | $73.65 | $90.03 |
| February 2021 | $64.72 | $79.11 |
| January 2021 | $56.25 | $68.76 |
| December 2020 | $47.45 | $58 |
| November 2020 | $51.51 | $62.97 |
| October 2020 | $42.09 | $51.45 |
| September 2020 | $44.66 | $54.59 |
| August 2020 | $48.72 | $59.56 |
| July 2020 | $37.16 | $45.43 |
| June 2020 | $34.44 | $42.10 |
| May 2020 | $37.13 | $45.39 |
| April 2020 | $36.31 | $44.39 |
| March 2020 | $23.46 | $28.68 |
| February 2020 | $63.96 | $81.85 |
| January 2020 | $66.62 | $85.25 |
| December 2019 | $65.27 | $83.52 |
| November 2019 | $64.22 | $82.88 |
| October 2019 | $56.68 | $73.15 |
| September 2019 | $58.78 | $75.86 |
| August 2019 | $54.15 | $70.55 |
| July 2019 | $63.01 | $82.09 |
| June 2019 | $73.28 | $95.47 |
| May 2019 | $71.96 | $94.42 |
| April 2019 | $67.57 | $88.66 |
| March 2019 | $69.58 | $91.29 |
| February 2019 | $75 | $99.20 |
| January 2019 | $57.66 | $76.27 |
| December 2018 | $50.91 | $67.34 |
| November 2018 | $66.87 | $89.18 |
| October 2018 | $60.77 | $81.04 |
| September 2018 | $60.97 | $81.31 |
| August 2018 | $62.07 | $83.42 |
| July 2018 | $52.85 | $71.03 |
| June 2018 | $55.66 | $74.80 |
| May 2018 | $46.82 | $63.45 |
| April 2018 | $58.55 | $79.34 |
| March 2018 | $48.39 | $65.58 |
| February 2018 | $55.55 | $75.98 |
| January 2018 | $40.49 | $55.38 |
| December 2017 | $37.09 | $50.73 |
| November 2017 | $32.90 | $45.87 |
| October 2017 | $34.14 | $47.61 |
| September 2017 | $30.82 | $42.98 |
| August 2017 | $27.84 | $39.75 |
| July 2017 | $28.81 | $41.14 |
| June 2017 | $30.85 | $44.05 |
| May 2017 | $31.35 | $45.75 |
| April 2017 | $38.75 | $56.54 |
| March 2017 | $37.30 | $54.42 |
| February 2017 | $40.27 | $59.82 |
| January 2017 | $46.17 | $68.58 |
| December 2016 | $51.84 | $77 |
| November 2016 | $55.62 | $83.58 |
| October 2016 | $52.64 | $79.10 |
| September 2016 | $52.70 | $79.19 |
| August 2016 | $51.29 | $77.99 |
| July 2016 | $53.52 | $81.37 |
| June 2016 | $55.76 | $84.78 |
| May 2016 | $54.68 | $84.06 |
| April 2016 | $55.95 | $86 |
| March 2016 | $60.78 | $93.43 |
| February 2016 | $58.92 | $91.47 |
| January 2016 | $54.70 | $84.92 |
| December 2015 | $54.54 | $84.67 |
| November 2015 | $54.05 | $84.84 |
| October 2015 | $53.17 | $83.45 |
| September 2015 | $58.40 | $91.66 |
| August 2015 | $60.28 | $95.50 |
| July 2015 | $65.65 | $104.01 |
| June 2015 | $62.55 | $99.09 |
| May 2015 | $61.06 | $97.60 |
| April 2015 | $60.33 | $96.43 |
| March 2015 | $66.95 | $107.01 |
| February 2015 | $67.34 | $108.53 |
| January 2015 | $66.23 | $106.75 |
| December 2014 | $64.30 | $103.64 |
| November 2014 | $61.09 | $99.33 |
| October 2014 | $54.71 | $88.96 |
| September 2014 | $50.18 | $81.59 |
| August 2014 | $50.71 | $83.20 |
| July 2014 | $49.40 | $81.05 |
| June 2014 | $48.45 | $79.49 |
| May 2014 | $47.94 | $79.39 |
| April 2014 | $45.78 | $75.81 |
| March 2014 | $47.14 | $78.07 |
| February 2014 | $50.11 | $83.75 |
| January 2014 | $46.56 | $77.81 |
| December 2013 | $49.99 | $83.55 |
| November 2013 | $49.89 | $84.13 |
| October 2013 | $48.67 | $82.07 |
| September 2013 | $40.92 | $69 |
| August 2013 | $38.85 | $66.27 |
| July 2013 | $40.84 | $69.67 |
| June 2013 | $40.37 | $68.87 |
| May 2013 | $42 | $72.39 |
| April 2013 | $41.33 | $71.24 |
| March 2013 | $39.91 | $68.79 |
| February 2013 | $40.12 | $69.89 |
| January 2013 | $42.06 | $73.26 |
| December 2012 | $38.46 | $67 |
| November 2012 | $36.20 | $63.05 |
| October 2012 | $36 | $62.70 |
| September 2012 | $32.15 | $56 |
| August 2012 | $30.41 | $52.97 |
| July 2012 | $30.60 | $53.30 |
| June 2012 | $25.63 | $44.64 |
| May 2012 | $27.56 | $48 |
| April 2012 | $27.89 | $48.58 |
| March 2012 | $28.48 | $49.60 |
| February 2012 | $30.64 | $53.38 |
| January 2012 | $27.28 | $47.52 |
| December 2011 | $24.23 | $42.21 |
| November 2011 | $27.03 | $47.08 |
| October 2011 | $26.96 | $46.96 |
| September 2011 | $22.10 | $38.49 |
| August 2011 | $24.06 | $41.90 |
| July 2011 | $29.91 | $52.10 |
| June 2011 | $30.01 | $52.27 |
| May 2011 | $30.86 | $53.76 |
| April 2011 | $28.69 | $49.97 |
| March 2011 | $31.56 | $54.98 |
| February 2011 | $32.84 | $57.21 |
| January 2011 | $29.61 | $51.58 |
| December 2010 | $28.35 | $49.38 |
| November 2010 | $30.67 | $53.42 |
| October 2010 | $25.48 | $44.39 |
| September 2010 | $25.82 | $44.98 |
| August 2010 | $18.32 | $31.92 |
| July 2010 | $20.93 | $36.46 |
| June 2010 | $16.03 | $27.92 |
| May 2010 | $19.39 | $33.77 |
| April 2010 | $23.61 | $41.13 |
| March 2010 | $22.69 | $39.53 |
| February 2010 | $16.84 | $29.34 |
| January 2010 | $13.06 | $22.74 |
| December 2009 | $13.94 | $24.29 |
| November 2009 | $12.23 | $21.31 |
| October 2009 | $12.15 | $21.16 |
| September 2009 | $14.21 | $24.75 |
| August 2009 | $12.10 | $21.08 |
| July 2009 | $14.19 | $24.71 |
| June 2009 | $17.91 | $31.19 |
| May 2009 | $15.92 | $27.73 |
| April 2009 | $18.39 | $32.04 |
| March 2009 | $6.81 | $11.86 |
| February 2009 | $4.22 | $7.35 |
| January 2009 | $5.08 | $8.84 |
| December 2008 | $6.64 | $11.56 |
| November 2008 | $7.31 | $12.73 |
| October 2008 | $10.35 | $18.03 |
| September 2008 | $9.29 | $16.86 |
| August 2008 | $10.94 | $19.86 |
| July 2008 | $12.72 | $23.10 |
| June 2008 | $20.37 | $37.36 |
| May 2008 | $25.56 | $46.89 |
| April 2008 | $25.42 | $46.64 |
| March 2008 | $25.98 | $47.90 |
| February 2008 | $24.83 | $45.78 |
| January 2008 | $28.87 | $53.24 |
| December 2007 | $19.74 | $36.58 |
| November 2007 | $27.38 | $50.74 |
| October 2007 | $34.17 | $63.33 |
| September 2007 | $34.03 | $63.33 |
| August 2007 | $33.78 | $62.87 |
| July 2007 | $35.05 | $65.23 |
| June 2007 | $29.14 | $54.43 |
| May 2007 | $31.13 | $58.15 |
| April 2007 | $31.54 | $58.92 |
| March 2007 | $31.26 | $58.65 |
| February 2007 | $29.64 | $55.61 |
| January 2007 | $28.36 | $53.20 |
| December 2006 | $27.96 | $52.70 |
| November 2006 | $27.92 | $52.61 |
| October 2006 | $27.68 | $52.17 |
| September 2006 | $24.48 | $46.35 |
| August 2006 | $24.66 | $46.69 |
| July 2006 | $24.01 | $45.46 |
| June 2006 | $25.25 | $48.08 |
| May 2006 | $25.22 | $48.02 |
| April 2006 | $25.17 | $47.92 |
| March 2006 | $25.04 | $47.94 |
| February 2006 | $26.59 | $50.90 |
| January 2006 | $25.69 | $49.17 |
| December 2005 | $24.39 | $46.91 |
| November 2005 | $24.85 | $47.80 |
| October 2005 | $24.55 | $47.22 |
| September 2005 | $21.07 | $40.74 |
| August 2005 | $20.77 | $40.16 |
| July 2005 | $22.72 | $43.92 |
| June 2005 | $22.30 | $43.39 |
| May 2005 | $24.47 | $47.61 |
| April 2005 | $21.02 | $40.90 |
| March 2005 | $24.36 | $47.68 |
| February 2005 | $24.06 | $47.08 |
| January 2005 | $22.04 | $43.13 |
| December 2004 | $21.28 | $41.89 |
| November 2004 | $21.52 | $42.37 |
| October 2004 | $19.46 | $38.30 |
| September 2004 | $19.29 | $38.21 |
| August 2004 | $17.52 | $34.70 |
| July 2004 | $18.67 | $36.99 |
| June 2004 | $17.93 | $35.76 |
| May 2004 | $18.05 | $36 |
| April 2004 | $18.62 | $37.15 |
| March 2004 | $17.15 | $34.44 |
| February 2004 | $18.79 | $37.74 |
| January 2004 | $17.67 | $35.50 |
| December 2003 | $19.03 | $38.48 |
| November 2003 | $19.28 | $39 |
| October 2003 | $18.34 | $37.10 |
| September 2003 | $16.13 | $32.85 |
| August 2003 | $17.30 | $35.24 |
| July 2003 | $16.45 | $33.50 |
| June 2003 | $15.39 | $31.57 |
| May 2003 | $14.91 | $30.60 |
| April 2003 | $12.82 | $26.30 |
| March 2003 | $10.88 | $22.54 |
| February 2003 | $10.88 | $22.55 |
| January 2003 | $10.28 | $21.29 |
| December 2002 | $11.58 | $24 |
| November 2002 | $11.61 | $24.05 |
| October 2002 | $11.05 | $22.89 |
| September 2002 | $11.63 | $24.10 |
| August 2002 | $11.96 | $24.77 |
| July 2002 | $13.22 | $27.40 |
| June 2002 | $14.21 | $29.45 |
| May 2002 | $16.46 | $34.10 |
| April 2002 | $17.54 | $36.35 |
| March 2002 | $16.27 | $33.71 |
| February 2002 | $15.06 | $31.20 |
| January 2002 | $13.88 | $28.75 |
| December 2001 | $14.14 | $29.30 |
| November 2001 | $13.66 | $28.30 |
| October 2001 | $12.34 | $25.56 |
| September 2001 | $12.65 | $26.20 |
| August 2001 | $12.98 | $26.90 |
| July 2001 | $13.66 | $28.30 |
| June 2001 | $12.96 | $26.85 |
| May 2001 | $12.31 | $25.50 |
| April 2001 | $9.99 | $20.70 |
| March 2001 | $9.65 | $20 |
| February 2001 | $9.89 | $20.49 |
| January 2001 | $11.34 | $23.50 |
| December 2000 | $10.47 | $21.69 |
| November 2000 | $9.62 | $19.94 |
| October 2000 | $10.20 | $21.12 |
| September 2000 | $9.23 | $19.12 |
| August 2000 | $9.47 | $19.62 |
| July 2000 | $7.90 | $16.38 |
| June 2000 | $8.08 | $16.75 |
| May 2000 | $8.51 | $17.62 |
| April 2000 | $7.84 | $16.25 |
| March 2000 | $6.76 | $14 |
| February 2000 | $7.45 | $15.44 |
| January 2000 | $7.96 | $16.50 |
| December 1999 | $8.05 | $16.69 |
| November 1999 | $7.48 | $15.50 |
| October 1999 | $8.69 | $18 |
| September 1999 | $9.77 | $20.25 |
| August 1999 | $10.86 | $22.50 |
| July 1999 | $11.22 | $23.25 |
| June 1999 | $11.61 | $24.06 |
| May 1999 | $11.52 | $23.88 |
| April 1999 | $11.04 | $45.75 |
| March 1999 | $9.47 | $39.25 |
| February 1999 | $9.86 | $40.88 |
| January 1999 | $10.38 | $43 |
| December 1998 | $9.64 | $39.94 |
| November 1998 | $9.59 | $39.75 |
| October 1998 | $9.47 | $39.25 |
| September 1998 | $8.90 | $36.88 |
| August 1998 | $9.08 | $37.62 |
| July 1998 | $9.56 | $39.62 |
| June 1998 | $9.98 | $41.38 |
| May 1998 | $9.77 | $40.50 |
| April 1998 | $10.62 | $44 |
| March 1998 | $9.26 | $38.38 |
| February 1998 | $8.66 | $35.88 |
| January 1998 | $8.63 | $35.75 |
| December 1997 | $7.84 | $32.50 |
| November 1997 | $8.24 | $34.12 |
| October 1997 | $8.14 | $33.75 |
| September 1997 | $8.63 | $35.75 |
| August 1997 | $8.85 | $36.69 |
| July 1997 | $7.66 | $31.75 |
| June 1997 | $7.48 | $31 |
| May 1997 | $6.76 | $28 |
| April 1997 | $6.34 | $26.25 |
| March 1997 | $6.09 | $25.25 |
| February 1997 | $6.24 | $25.88 |
| January 1997 | $5.94 | $24.62 |
| December 1996 | $5.70 | $23.62 |
| November 1996 | $5.85 | $24.25 |
| October 1996 | $5.31 | $22 |
| September 1996 | $5.31 | $22 |
| August 1996 | $5.97 | $24.75 |
| July 1996 | $5.55 | $23 |
| June 1996 | $6.52 | $27 |
| May 1996 | $6.82 | $28.25 |
| April 1996 | $6.88 | $28.50 |
| March 1996 | $6.06 | $25.12 |
| February 1996 | $6.55 | $27.12 |
| January 1996 | $5.25 | $21.75 |
| December 1995 | $6.27 | $26 |
| November 1995 | $6.24 | $25.88 |
| October 1995 | $5.19 | $21.50 |
| September 1995 | $6.34 | $26.25 |
| August 1995 | $6.18 | $25.62 |
| July 1995 | $6.94 | $28.75 |
| June 1995 | $6.21 | $25.75 |
| May 1995 | $5.55 | $23 |
| April 1995 | $5.37 | $22.25 |
| March 1995 | $7.10 | $29.44 |
| February 1995 | $6.52 | $27 |
| January 1995 | $6.64 | $27.50 |
| December 1994 | $6.58 | $27.25 |
| November 1994 | $5.97 | $24.75 |
| October 1994 | $6.70 | $27.75 |
| September 1994 | $6.70 | $27.75 |
| August 1994 | $7.24 | $30 |
| July 1994 | $6.70 | $27.75 |
| June 1994 | $6.91 | $28.62 |
| May 1994 | $7.30 | $30.25 |
| April 1994 | $7.21 | $29.88 |
| March 1994 | $6.58 | $27.25 |
| February 1994 | $7.18 | $29.75 |
| January 1994 | $7.39 | $30.62 |
| December 1993 | $7 | $29 |
| November 1993 | $6.79 | $28.12 |
| October 1993 | $6.52 | $27 |
| September 1993 | $6 | $24.88 |
| August 1993 | $5.58 | $23.12 |
| July 1993 | $6.15 | $25.50 |
| June 1993 | $6.15 | $25.50 |
| May 1993 | $6.34 | $26.25 |
| April 1993 | $4.83 | $20 |
| March 1993 | $5.46 | $22.62 |
| February 1993 | $4.77 | $19.75 |
| January 1993 | $5.13 | $21.25 |
| December 1992 | $5.01 | $20.75 |
| November 1992 | $5.10 | $21.12 |
| October 1992 | $3.98 | $16.50 |
| September 1992 | $3.41 | $14.12 |
| August 1992 | $3.68 | $15.25 |
| July 1992 | $3.98 | $16.50 |
| June 1992 | $3.08 | $12.75 |
| May 1992 | $3.62 | $15 |
| April 1992 | $3.86 | $16 |
| March 1992 | $3.80 | $15.75 |
| February 1992 | $4.04 | $16.75 |
| January 1992 | $4.07 | $16.88 |
| December 1991 | $3.50 | $14.50 |
| November 1991 | $2.84 | $11.75 |
| October 1991 | $3.41 | $14.12 |
| September 1991 | $3.26 | $13.50 |
| August 1991 | $3.23 | $13.38 |
| July 1991 | $2.56 | $10.62 |
DIN
Price: $34.04
52 week price:
Dividend Yield: 4.87%
5-year range yield:
Forward Dividend Yield: 2.23%
Payout Ratio: 34.29%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: 1.15 USD
P/E Ratio: 25.28
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 249200
Ebitda: 42.0 millionMarket Capitalization: 364.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 16.30%