Dine Brands Global, Inc. Common - Price History
Monthly price history for DIN (Dine Brands Global, Inc. Common)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $46.34 | $46.34 |
| March 2024 | $46.48 | $46.48 |
| February 2024 | $47.98 | $48.51 |
| January 2024 | $46.14 | $46.65 |
| December 2023 | $49.11 | $49.65 |
| November 2023 | $42.55 | $43.47 |
| October 2023 | $48.25 | $49.29 |
| September 2023 | $48.40 | $49.45 |
| August 2023 | $53.11 | $54.78 |
| July 2023 | $58.48 | $60.32 |
| June 2023 | $56.26 | $58.03 |
| May 2023 | $57.52 | $59.83 |
| April 2023 | $62.42 | $64.93 |
| March 2023 | $65.03 | $67.64 |
| February 2023 | $73.15 | $76.67 |
| January 2023 | $73.76 | $77.31 |
| December 2022 | $61.63 | $64.60 |
| November 2022 | $70.62 | $74.59 |
| October 2022 | $68.26 | $72.09 |
| September 2022 | $60.18 | $63.56 |
| August 2022 | $62.61 | $66.60 |
| July 2022 | $67.04 | $71.31 |
| June 2022 | $61.18 | $65.08 |
| May 2022 | $68.58 | $73.49 |
| April 2022 | $66.90 | $71.69 |
| March 2022 | $72.74 | $77.95 |
| February 2022 | $77.78 | $83.84 |
| January 2022 | $62.94 | $67.85 |
| December 2021 | $70.33 | $75.81 |
| November 2021 | $66.26 | $71.82 |
| October 2021 | $77.96 | $84.51 |
| September 2021 | $74.92 | $81.21 |
| August 2021 | $76.31 | $82.72 |
| July 2021 | $71.47 | $77.47 |
| June 2021 | $82.34 | $89.25 |
| May 2021 | $87.60 | $94.95 |
| April 2021 | $89.16 | $96.65 |
| March 2021 | $83.06 | $90.03 |
| February 2021 | $72.98 | $79.11 |
| January 2021 | $63.43 | $68.76 |
| December 2020 | $53.51 | $58 |
| November 2020 | $58.09 | $62.97 |
| October 2020 | $47.46 | $51.45 |
| September 2020 | $50.36 | $54.59 |
| August 2020 | $54.95 | $59.56 |
| July 2020 | $41.91 | $45.43 |
| June 2020 | $38.84 | $42.10 |
| May 2020 | $41.87 | $45.39 |
| April 2020 | $40.95 | $44.39 |
| March 2020 | $26.46 | $28.68 |
| February 2020 | $72.14 | $81.85 |
| January 2020 | $75.13 | $85.25 |
| December 2019 | $73.61 | $83.52 |
| November 2019 | $72.43 | $82.88 |
| October 2019 | $63.92 | $73.15 |
| September 2019 | $66.29 | $75.86 |
| August 2019 | $61.07 | $70.55 |
| July 2019 | $71.06 | $82.09 |
| June 2019 | $82.64 | $95.47 |
| May 2019 | $81.15 | $94.42 |
| April 2019 | $76.20 | $88.66 |
| March 2019 | $78.46 | $91.29 |
| February 2019 | $84.58 | $99.20 |
| January 2019 | $65.03 | $76.27 |
| December 2018 | $57.41 | $67.34 |
| November 2018 | $75.41 | $89.18 |
| October 2018 | $68.53 | $81.04 |
| September 2018 | $68.75 | $81.31 |
| August 2018 | $70 | $83.42 |
| July 2018 | $59.60 | $71.03 |
| June 2018 | $62.76 | $74.80 |
| May 2018 | $52.80 | $63.45 |
| April 2018 | $66.03 | $79.34 |
| March 2018 | $54.58 | $65.58 |
| February 2018 | $62.64 | $75.98 |
| January 2018 | $45.66 | $55.38 |
| December 2017 | $41.83 | $50.73 |
| November 2017 | $37.10 | $45.87 |
| October 2017 | $38.50 | $47.61 |
| September 2017 | $34.76 | $42.98 |
| August 2017 | $31.39 | $39.75 |
| July 2017 | $32.49 | $41.14 |
| June 2017 | $34.79 | $44.05 |
| May 2017 | $35.36 | $45.75 |
| April 2017 | $43.70 | $56.54 |
| March 2017 | $42.06 | $54.42 |
| February 2017 | $45.41 | $59.82 |
| January 2017 | $52.06 | $68.58 |
| December 2016 | $58.46 | $77 |
| November 2016 | $62.72 | $83.58 |
| October 2016 | $59.36 | $79.10 |
| September 2016 | $59.43 | $79.19 |
| August 2016 | $57.84 | $77.99 |
| July 2016 | $60.35 | $81.37 |
| June 2016 | $62.88 | $84.78 |
| May 2016 | $61.67 | $84.06 |
| April 2016 | $63.09 | $86 |
| March 2016 | $68.54 | $93.43 |
| February 2016 | $66.44 | $91.47 |
| January 2016 | $61.68 | $84.92 |
| December 2015 | $61.50 | $84.67 |
| November 2015 | $60.96 | $84.84 |
| October 2015 | $59.96 | $83.45 |
| September 2015 | $65.86 | $91.66 |
| August 2015 | $67.98 | $95.50 |
| July 2015 | $74.04 | $104.01 |
| June 2015 | $70.53 | $99.09 |
| May 2015 | $68.86 | $97.60 |
| April 2015 | $68.03 | $96.43 |
| March 2015 | $75.50 | $107.01 |
| February 2015 | $75.94 | $108.53 |
| January 2015 | $74.69 | $106.75 |
| December 2014 | $72.52 | $103.64 |
| November 2014 | $68.89 | $99.33 |
| October 2014 | $61.70 | $88.96 |
| September 2014 | $56.58 | $81.59 |
| August 2014 | $57.18 | $83.20 |
| July 2014 | $55.71 | $81.05 |
| June 2014 | $54.63 | $79.49 |
| May 2014 | $54.06 | $79.39 |
| April 2014 | $51.62 | $75.81 |
| March 2014 | $53.16 | $78.07 |
| February 2014 | $56.51 | $83.75 |
| January 2014 | $52.50 | $77.81 |
| December 2013 | $56.38 | $83.55 |
| November 2013 | $56.26 | $84.13 |
| October 2013 | $54.88 | $82.07 |
| September 2013 | $46.14 | $69 |
| August 2013 | $43.81 | $66.27 |
| July 2013 | $46.06 | $69.67 |
| June 2013 | $45.53 | $68.87 |
| May 2013 | $47.36 | $72.39 |
| April 2013 | $46.61 | $71.24 |
| March 2013 | $45.01 | $68.79 |
| February 2013 | $45.25 | $69.89 |
| January 2013 | $47.43 | $73.26 |
| December 2012 | $43.38 | $67 |
| November 2012 | $40.82 | $63.05 |
| October 2012 | $40.59 | $62.70 |
| September 2012 | $36.26 | $56 |
| August 2012 | $34.29 | $52.97 |
| July 2012 | $34.51 | $53.30 |
| June 2012 | $28.90 | $44.64 |
| May 2012 | $31.08 | $48 |
| April 2012 | $31.45 | $48.58 |
| March 2012 | $32.11 | $49.60 |
| February 2012 | $34.56 | $53.38 |
| January 2012 | $30.76 | $47.52 |
| December 2011 | $27.33 | $42.21 |
| November 2011 | $30.48 | $47.08 |
| October 2011 | $30.40 | $46.96 |
| September 2011 | $24.92 | $38.49 |
| August 2011 | $27.13 | $41.90 |
| July 2011 | $33.73 | $52.10 |
| June 2011 | $33.84 | $52.27 |
| May 2011 | $34.80 | $53.76 |
| April 2011 | $32.35 | $49.97 |
| March 2011 | $35.60 | $54.98 |
| February 2011 | $37.04 | $57.21 |
| January 2011 | $33.39 | $51.58 |
| December 2010 | $31.97 | $49.38 |
| November 2010 | $34.58 | $53.42 |
| October 2010 | $28.74 | $44.39 |
| September 2010 | $29.12 | $44.98 |
| August 2010 | $20.67 | $31.92 |
| July 2010 | $23.60 | $36.46 |
| June 2010 | $18.08 | $27.92 |
| May 2010 | $21.86 | $33.77 |
| April 2010 | $26.63 | $41.13 |
| March 2010 | $25.59 | $39.53 |
| February 2010 | $19 | $29.34 |
| January 2010 | $14.72 | $22.74 |
| December 2009 | $15.73 | $24.29 |
| November 2009 | $13.80 | $21.31 |
| October 2009 | $13.70 | $21.16 |
| September 2009 | $16.02 | $24.75 |
| August 2009 | $13.65 | $21.08 |
| July 2009 | $16 | $24.71 |
| June 2009 | $20.19 | $31.19 |
| May 2009 | $17.95 | $27.73 |
| April 2009 | $20.74 | $32.04 |
| March 2009 | $7.68 | $11.86 |
| February 2009 | $4.76 | $7.35 |
| January 2009 | $5.72 | $8.84 |
| December 2008 | $7.48 | $11.56 |
| November 2008 | $8.24 | $12.73 |
| October 2008 | $11.67 | $18.03 |
| September 2008 | $10.47 | $16.86 |
| August 2008 | $12.34 | $19.86 |
| July 2008 | $14.35 | $23.10 |
| June 2008 | $22.97 | $37.36 |
| May 2008 | $28.83 | $46.89 |
| April 2008 | $28.67 | $46.64 |
| March 2008 | $29.30 | $47.90 |
| February 2008 | $28 | $45.78 |
| January 2008 | $32.56 | $53.24 |
| December 2007 | $22.26 | $36.58 |
| November 2007 | $30.87 | $50.74 |
| October 2007 | $38.53 | $63.33 |
| September 2007 | $38.38 | $63.33 |
| August 2007 | $38.10 | $62.87 |
| July 2007 | $39.53 | $65.23 |
| June 2007 | $32.86 | $54.43 |
| May 2007 | $35.10 | $58.15 |
| April 2007 | $35.57 | $58.92 |
| March 2007 | $35.26 | $58.65 |
| February 2007 | $33.43 | $55.61 |
| January 2007 | $31.98 | $53.20 |
| December 2006 | $31.54 | $52.70 |
| November 2006 | $31.48 | $52.61 |
| October 2006 | $31.22 | $52.17 |
| September 2006 | $27.60 | $46.35 |
| August 2006 | $27.81 | $46.69 |
| July 2006 | $27.07 | $45.46 |
| June 2006 | $28.48 | $48.08 |
| May 2006 | $28.44 | $48.02 |
| April 2006 | $28.38 | $47.92 |
| March 2006 | $28.24 | $47.94 |
| February 2006 | $29.99 | $50.90 |
| January 2006 | $28.97 | $49.17 |
| December 2005 | $27.51 | $46.91 |
| November 2005 | $28.03 | $47.80 |
| October 2005 | $27.69 | $47.22 |
| September 2005 | $23.76 | $40.74 |
| August 2005 | $23.42 | $40.16 |
| July 2005 | $25.62 | $43.92 |
| June 2005 | $25.15 | $43.39 |
| May 2005 | $27.60 | $47.61 |
| April 2005 | $23.71 | $40.90 |
| March 2005 | $27.47 | $47.68 |
| February 2005 | $27.13 | $47.08 |
| January 2005 | $24.85 | $43.13 |
| December 2004 | $24 | $41.89 |
| November 2004 | $24.27 | $42.37 |
| October 2004 | $21.94 | $38.30 |
| September 2004 | $21.75 | $38.21 |
| August 2004 | $19.75 | $34.70 |
| July 2004 | $21.06 | $36.99 |
| June 2004 | $20.22 | $35.76 |
| May 2004 | $20.35 | $36 |
| April 2004 | $21 | $37.15 |
| March 2004 | $19.34 | $34.44 |
| February 2004 | $21.19 | $37.74 |
| January 2004 | $19.93 | $35.50 |
| December 2003 | $21.46 | $38.48 |
| November 2003 | $21.74 | $39 |
| October 2003 | $20.69 | $37.10 |
| September 2003 | $18.19 | $32.85 |
| August 2003 | $19.51 | $35.24 |
| July 2003 | $18.55 | $33.50 |
| June 2003 | $17.35 | $31.57 |
| May 2003 | $16.82 | $30.60 |
| April 2003 | $14.46 | $26.30 |
| March 2003 | $12.27 | $22.54 |
| February 2003 | $12.27 | $22.55 |
| January 2003 | $11.59 | $21.29 |
| December 2002 | $13.06 | $24 |
| November 2002 | $13.09 | $24.05 |
| October 2002 | $12.46 | $22.89 |
| September 2002 | $13.12 | $24.10 |
| August 2002 | $13.48 | $24.77 |
| July 2002 | $14.91 | $27.40 |
| June 2002 | $16.03 | $29.45 |
| May 2002 | $18.56 | $34.10 |
| April 2002 | $19.78 | $36.35 |
| March 2002 | $18.35 | $33.71 |
| February 2002 | $16.98 | $31.20 |
| January 2002 | $15.65 | $28.75 |
| December 2001 | $15.95 | $29.30 |
| November 2001 | $15.40 | $28.30 |
| October 2001 | $13.91 | $25.56 |
| September 2001 | $14.26 | $26.20 |
| August 2001 | $14.64 | $26.90 |
| July 2001 | $15.40 | $28.30 |
| June 2001 | $14.61 | $26.85 |
| May 2001 | $13.88 | $25.50 |
| April 2001 | $11.27 | $20.70 |
| March 2001 | $10.89 | $20 |
| February 2001 | $11.15 | $20.49 |
| January 2001 | $12.79 | $23.50 |
| December 2000 | $11.80 | $21.69 |
| November 2000 | $10.85 | $19.94 |
| October 2000 | $11.50 | $21.12 |
| September 2000 | $10.41 | $19.12 |
| August 2000 | $10.68 | $19.62 |
| July 2000 | $8.91 | $16.38 |
| June 2000 | $9.12 | $16.75 |
| May 2000 | $9.59 | $17.62 |
| April 2000 | $8.84 | $16.25 |
| March 2000 | $7.62 | $14 |
| February 2000 | $8.40 | $15.44 |
| January 2000 | $8.98 | $16.50 |
| December 1999 | $9.08 | $16.69 |
| November 1999 | $8.44 | $15.50 |
| October 1999 | $9.80 | $18 |
| September 1999 | $11.02 | $20.25 |
| August 1999 | $12.25 | $22.50 |
| July 1999 | $12.66 | $23.25 |
| June 1999 | $13.10 | $24.06 |
| May 1999 | $13 | $23.88 |
| April 1999 | $12.45 | $45.75 |
| March 1999 | $10.68 | $39.25 |
| February 1999 | $11.12 | $40.88 |
| January 1999 | $11.70 | $43 |
| December 1998 | $10.87 | $39.94 |
| November 1998 | $10.82 | $39.75 |
| October 1998 | $10.68 | $39.25 |
| September 1998 | $10.04 | $36.88 |
| August 1998 | $10.24 | $37.62 |
| July 1998 | $10.78 | $39.62 |
| June 1998 | $11.26 | $41.38 |
| May 1998 | $11.02 | $40.50 |
| April 1998 | $11.98 | $44 |
| March 1998 | $10.44 | $38.38 |
| February 1998 | $9.76 | $35.88 |
| January 1998 | $9.73 | $35.75 |
| December 1997 | $8.84 | $32.50 |
| November 1997 | $9.29 | $34.12 |
| October 1997 | $9.18 | $33.75 |
| September 1997 | $9.73 | $35.75 |
| August 1997 | $9.98 | $36.69 |
| July 1997 | $8.64 | $31.75 |
| June 1997 | $8.44 | $31 |
| May 1997 | $7.62 | $28 |
| April 1997 | $7.14 | $26.25 |
| March 1997 | $6.87 | $25.25 |
| February 1997 | $7.04 | $25.88 |
| January 1997 | $6.70 | $24.62 |
| December 1996 | $6.43 | $23.62 |
| November 1996 | $6.60 | $24.25 |
| October 1996 | $5.99 | $22 |
| September 1996 | $5.99 | $22 |
| August 1996 | $6.74 | $24.75 |
| July 1996 | $6.26 | $23 |
| June 1996 | $7.35 | $27 |
| May 1996 | $7.69 | $28.25 |
| April 1996 | $7.76 | $28.50 |
| March 1996 | $6.84 | $25.12 |
| February 1996 | $7.38 | $27.12 |
| January 1996 | $5.92 | $21.75 |
| December 1995 | $7.08 | $26 |
| November 1995 | $7.04 | $25.88 |
| October 1995 | $5.85 | $21.50 |
| September 1995 | $7.14 | $26.25 |
| August 1995 | $6.97 | $25.62 |
| July 1995 | $7.82 | $28.75 |
| June 1995 | $7.01 | $25.75 |
| May 1995 | $6.26 | $23 |
| April 1995 | $6.06 | $22.25 |
| March 1995 | $8.01 | $29.44 |
| February 1995 | $7.35 | $27 |
| January 1995 | $7.48 | $27.50 |
| December 1994 | $7.42 | $27.25 |
| November 1994 | $6.74 | $24.75 |
| October 1994 | $7.55 | $27.75 |
| September 1994 | $7.55 | $27.75 |
| August 1994 | $8.16 | $30 |
| July 1994 | $7.55 | $27.75 |
| June 1994 | $7.79 | $28.62 |
| May 1994 | $8.23 | $30.25 |
| April 1994 | $8.13 | $29.88 |
| March 1994 | $7.42 | $27.25 |
| February 1994 | $8.10 | $29.75 |
| January 1994 | $8.34 | $30.62 |
| December 1993 | $7.89 | $29 |
| November 1993 | $7.65 | $28.12 |
| October 1993 | $7.35 | $27 |
| September 1993 | $6.77 | $24.88 |
| August 1993 | $6.29 | $23.12 |
| July 1993 | $6.94 | $25.50 |
| June 1993 | $6.94 | $25.50 |
| May 1993 | $7.14 | $26.25 |
| April 1993 | $5.44 | $20 |
| March 1993 | $6.16 | $22.62 |
| February 1993 | $5.38 | $19.75 |
| January 1993 | $5.78 | $21.25 |
| December 1992 | $5.65 | $20.75 |
| November 1992 | $5.75 | $21.12 |
| October 1992 | $4.49 | $16.50 |
| September 1992 | $3.84 | $14.12 |
| August 1992 | $4.15 | $15.25 |
| July 1992 | $4.49 | $16.50 |
| June 1992 | $3.47 | $12.75 |
| May 1992 | $4.08 | $15 |
| April 1992 | $4.35 | $16 |
| March 1992 | $4.29 | $15.75 |
| February 1992 | $4.56 | $16.75 |
| January 1992 | $4.59 | $16.88 |
| December 1991 | $3.95 | $14.50 |
| November 1991 | $3.20 | $11.75 |
| October 1991 | $3.84 | $14.12 |
| September 1991 | $3.67 | $13.50 |
| August 1991 | $3.64 | $13.38 |
| July 1991 | $2.89 | $10.62 |
DIN
Price: $42.83
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.76%
Payout Ratio: 42.24%
Payout Ratio Range:
Dividend Per Share: 2.04 USD
Earnings Per Share: 6.09 USD
P/E Ratio: 9.47
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 249200
Ebitda: 42.0 millionMarket Capitalization: 672.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 12