Dine Brands Global, Inc. ( DIN) - Price History
Monthly price history for DIN (Dine Brands Global, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $28.29 | $28.29 |
| August 2026 | $33.08 | $33.08 |
| July 2026 | $35.94 | $35.94 |
| June 2026 | $35.90 | $35.90 |
| May 2026 | $31.20 | $31.38 |
| April 2026 | $27.62 | $27.78 |
| March 2026 | $26.09 | $26.24 |
| February 2026 | $30.58 | $30.96 |
| January 2026 | $33.97 | $34.39 |
| December 2025 | $31.74 | $32.14 |
| November 2025 | $30.69 | $31.25 |
| October 2025 | $24.28 | $24.72 |
| September 2025 | $24.28 | $24.72 |
| August 2025 | $23.03 | $23.95 |
| July 2025 | $21.74 | $22.61 |
| June 2025 | $23.40 | $24.33 |
| May 2025 | $22.70 | $24.06 |
| April 2025 | $18.79 | $19.91 |
| March 2025 | $21.96 | $23.27 |
| February 2025 | $23.18 | $25.08 |
| January 2025 | $28.08 | $30.38 |
| December 2024 | $27.82 | $30.10 |
| November 2024 | $32.64 | $35.92 |
| October 2024 | $27.66 | $30.44 |
| September 2024 | $28.37 | $31.23 |
| August 2024 | $28.25 | $31.62 |
| July 2024 | $32.02 | $35.84 |
| June 2024 | $32.34 | $36.20 |
| May 2024 | $34.78 | $39.45 |
| April 2024 | $38.88 | $44.10 |
| March 2024 | $40.98 | $46.48 |
| February 2024 | $42.31 | $48.51 |
| January 2024 | $40.68 | $46.65 |
| December 2023 | $43.30 | $49.65 |
| November 2023 | $37.52 | $43.47 |
| October 2023 | $42.54 | $49.29 |
| September 2023 | $42.68 | $49.45 |
| August 2023 | $46.83 | $54.78 |
| July 2023 | $51.57 | $60.32 |
| June 2023 | $49.61 | $58.03 |
| May 2023 | $50.72 | $59.83 |
| April 2023 | $55.04 | $64.93 |
| March 2023 | $57.34 | $67.64 |
| February 2023 | $64.49 | $76.67 |
| January 2023 | $65.03 | $77.31 |
| December 2022 | $54.34 | $64.60 |
| November 2022 | $62.27 | $74.59 |
| October 2022 | $60.18 | $72.09 |
| September 2022 | $53.06 | $63.56 |
| August 2022 | $55.21 | $66.60 |
| July 2022 | $59.11 | $71.31 |
| June 2022 | $53.95 | $65.08 |
| May 2022 | $60.47 | $73.49 |
| April 2022 | $58.99 | $71.69 |
| March 2022 | $64.14 | $77.95 |
| February 2022 | $68.57 | $83.84 |
| January 2022 | $55.50 | $67.85 |
| December 2021 | $62.01 | $75.81 |
| November 2021 | $58.42 | $71.82 |
| October 2021 | $68.74 | $84.51 |
| September 2021 | $66.06 | $81.21 |
| August 2021 | $67.28 | $82.72 |
| July 2021 | $63.01 | $77.47 |
| June 2021 | $72.60 | $89.25 |
| May 2021 | $77.23 | $94.95 |
| April 2021 | $78.62 | $96.65 |
| March 2021 | $73.23 | $90.03 |
| February 2021 | $64.35 | $79.11 |
| January 2021 | $55.93 | $68.76 |
| December 2020 | $47.18 | $58 |
| November 2020 | $51.22 | $62.97 |
| October 2020 | $41.85 | $51.45 |
| September 2020 | $44.40 | $54.59 |
| August 2020 | $48.45 | $59.56 |
| July 2020 | $36.95 | $45.43 |
| June 2020 | $34.24 | $42.10 |
| May 2020 | $36.92 | $45.39 |
| April 2020 | $36.11 | $44.39 |
| March 2020 | $23.33 | $28.68 |
| February 2020 | $63.60 | $81.85 |
| January 2020 | $66.24 | $85.25 |
| December 2019 | $64.90 | $83.52 |
| November 2019 | $63.86 | $82.88 |
| October 2019 | $56.36 | $73.15 |
| September 2019 | $58.45 | $75.86 |
| August 2019 | $53.84 | $70.55 |
| July 2019 | $62.65 | $82.09 |
| June 2019 | $72.86 | $95.47 |
| May 2019 | $71.55 | $94.42 |
| April 2019 | $67.18 | $88.66 |
| March 2019 | $69.18 | $91.29 |
| February 2019 | $74.57 | $99.20 |
| January 2019 | $57.33 | $76.27 |
| December 2018 | $50.62 | $67.34 |
| November 2018 | $66.49 | $89.18 |
| October 2018 | $60.42 | $81.04 |
| September 2018 | $60.62 | $81.31 |
| August 2018 | $61.71 | $83.42 |
| July 2018 | $52.55 | $71.03 |
| June 2018 | $55.34 | $74.80 |
| May 2018 | $46.56 | $63.45 |
| April 2018 | $58.21 | $79.34 |
| March 2018 | $48.12 | $65.58 |
| February 2018 | $55.23 | $75.98 |
| January 2018 | $40.26 | $55.38 |
| December 2017 | $36.88 | $50.73 |
| November 2017 | $32.71 | $45.87 |
| October 2017 | $33.95 | $47.61 |
| September 2017 | $30.65 | $42.98 |
| August 2017 | $27.68 | $39.75 |
| July 2017 | $28.64 | $41.14 |
| June 2017 | $30.67 | $44.05 |
| May 2017 | $31.17 | $45.75 |
| April 2017 | $38.53 | $56.54 |
| March 2017 | $37.08 | $54.42 |
| February 2017 | $40.04 | $59.82 |
| January 2017 | $45.90 | $68.58 |
| December 2016 | $51.54 | $77 |
| November 2016 | $55.30 | $83.58 |
| October 2016 | $52.34 | $79.10 |
| September 2016 | $52.40 | $79.19 |
| August 2016 | $51 | $77.99 |
| July 2016 | $53.21 | $81.37 |
| June 2016 | $55.44 | $84.78 |
| May 2016 | $54.37 | $84.06 |
| April 2016 | $55.63 | $86 |
| March 2016 | $60.43 | $93.43 |
| February 2016 | $58.58 | $91.47 |
| January 2016 | $54.38 | $84.92 |
| December 2015 | $54.22 | $84.67 |
| November 2015 | $53.74 | $84.84 |
| October 2015 | $52.86 | $83.45 |
| September 2015 | $58.06 | $91.66 |
| August 2015 | $59.94 | $95.50 |
| July 2015 | $65.28 | $104.01 |
| June 2015 | $62.19 | $99.09 |
| May 2015 | $60.71 | $97.60 |
| April 2015 | $59.98 | $96.43 |
| March 2015 | $66.56 | $107.01 |
| February 2015 | $66.95 | $108.53 |
| January 2015 | $65.86 | $106.75 |
| December 2014 | $63.94 | $103.64 |
| November 2014 | $60.74 | $99.33 |
| October 2014 | $54.40 | $88.96 |
| September 2014 | $49.89 | $81.59 |
| August 2014 | $50.42 | $83.20 |
| July 2014 | $49.12 | $81.05 |
| June 2014 | $48.17 | $79.49 |
| May 2014 | $47.66 | $79.39 |
| April 2014 | $45.51 | $75.81 |
| March 2014 | $46.87 | $78.07 |
| February 2014 | $49.83 | $83.75 |
| January 2014 | $46.29 | $77.81 |
| December 2013 | $49.71 | $83.55 |
| November 2013 | $49.60 | $84.13 |
| October 2013 | $48.39 | $82.07 |
| September 2013 | $40.68 | $69 |
| August 2013 | $38.63 | $66.27 |
| July 2013 | $40.61 | $69.67 |
| June 2013 | $40.14 | $68.87 |
| May 2013 | $41.76 | $72.39 |
| April 2013 | $41.10 | $71.24 |
| March 2013 | $39.68 | $68.79 |
| February 2013 | $39.90 | $69.89 |
| January 2013 | $41.82 | $73.26 |
| December 2012 | $38.24 | $67 |
| November 2012 | $35.99 | $63.05 |
| October 2012 | $35.79 | $62.70 |
| September 2012 | $31.97 | $56 |
| August 2012 | $30.24 | $52.97 |
| July 2012 | $30.42 | $53.30 |
| June 2012 | $25.48 | $44.64 |
| May 2012 | $27.40 | $48 |
| April 2012 | $27.73 | $48.58 |
| March 2012 | $28.31 | $49.60 |
| February 2012 | $30.47 | $53.38 |
| January 2012 | $27.12 | $47.52 |
| December 2011 | $24.09 | $42.21 |
| November 2011 | $26.87 | $47.08 |
| October 2011 | $26.81 | $46.96 |
| September 2011 | $21.97 | $38.49 |
| August 2011 | $23.92 | $41.90 |
| July 2011 | $29.74 | $52.10 |
| June 2011 | $29.84 | $52.27 |
| May 2011 | $30.69 | $53.76 |
| April 2011 | $28.52 | $49.97 |
| March 2011 | $31.38 | $54.98 |
| February 2011 | $32.66 | $57.21 |
| January 2011 | $29.44 | $51.58 |
| December 2010 | $28.19 | $49.38 |
| November 2010 | $30.49 | $53.42 |
| October 2010 | $25.34 | $44.39 |
| September 2010 | $25.68 | $44.98 |
| August 2010 | $18.22 | $31.92 |
| July 2010 | $20.81 | $36.46 |
| June 2010 | $15.94 | $27.92 |
| May 2010 | $19.28 | $33.77 |
| April 2010 | $23.48 | $41.13 |
| March 2010 | $22.56 | $39.53 |
| February 2010 | $16.75 | $29.34 |
| January 2010 | $12.98 | $22.74 |
| December 2009 | $13.86 | $24.29 |
| November 2009 | $12.16 | $21.31 |
| October 2009 | $12.08 | $21.16 |
| September 2009 | $14.13 | $24.75 |
| August 2009 | $12.03 | $21.08 |
| July 2009 | $14.10 | $24.71 |
| June 2009 | $17.80 | $31.19 |
| May 2009 | $15.83 | $27.73 |
| April 2009 | $18.29 | $32.04 |
| March 2009 | $6.77 | $11.86 |
| February 2009 | $4.20 | $7.35 |
| January 2009 | $5.05 | $8.84 |
| December 2008 | $6.60 | $11.56 |
| November 2008 | $7.27 | $12.73 |
| October 2008 | $10.29 | $18.03 |
| September 2008 | $9.23 | $16.86 |
| August 2008 | $10.88 | $19.86 |
| July 2008 | $12.65 | $23.10 |
| June 2008 | $20.25 | $37.36 |
| May 2008 | $25.42 | $46.89 |
| April 2008 | $25.28 | $46.64 |
| March 2008 | $25.83 | $47.90 |
| February 2008 | $24.69 | $45.78 |
| January 2008 | $28.71 | $53.24 |
| December 2007 | $19.62 | $36.58 |
| November 2007 | $27.22 | $50.74 |
| October 2007 | $33.98 | $63.33 |
| September 2007 | $33.84 | $63.33 |
| August 2007 | $33.59 | $62.87 |
| July 2007 | $34.85 | $65.23 |
| June 2007 | $28.97 | $54.43 |
| May 2007 | $30.95 | $58.15 |
| April 2007 | $31.36 | $58.92 |
| March 2007 | $31.09 | $58.65 |
| February 2007 | $29.48 | $55.61 |
| January 2007 | $28.20 | $53.20 |
| December 2006 | $27.80 | $52.70 |
| November 2006 | $27.76 | $52.61 |
| October 2006 | $27.52 | $52.17 |
| September 2006 | $24.34 | $46.35 |
| August 2006 | $24.52 | $46.69 |
| July 2006 | $23.87 | $45.46 |
| June 2006 | $25.11 | $48.08 |
| May 2006 | $25.08 | $48.02 |
| April 2006 | $25.02 | $47.92 |
| March 2006 | $24.90 | $47.94 |
| February 2006 | $26.44 | $50.90 |
| January 2006 | $25.54 | $49.17 |
| December 2005 | $24.25 | $46.91 |
| November 2005 | $24.71 | $47.80 |
| October 2005 | $24.41 | $47.22 |
| September 2005 | $20.95 | $40.74 |
| August 2005 | $20.65 | $40.16 |
| July 2005 | $22.59 | $43.92 |
| June 2005 | $22.18 | $43.39 |
| May 2005 | $24.33 | $47.61 |
| April 2005 | $20.90 | $40.90 |
| March 2005 | $24.22 | $47.68 |
| February 2005 | $23.92 | $47.08 |
| January 2005 | $21.91 | $43.13 |
| December 2004 | $21.16 | $41.89 |
| November 2004 | $21.40 | $42.37 |
| October 2004 | $19.35 | $38.30 |
| September 2004 | $19.18 | $38.21 |
| August 2004 | $17.42 | $34.70 |
| July 2004 | $18.56 | $36.99 |
| June 2004 | $17.83 | $35.76 |
| May 2004 | $17.94 | $36 |
| April 2004 | $18.52 | $37.15 |
| March 2004 | $17.05 | $34.44 |
| February 2004 | $18.68 | $37.74 |
| January 2004 | $17.57 | $35.50 |
| December 2003 | $18.92 | $38.48 |
| November 2003 | $19.17 | $39 |
| October 2003 | $18.24 | $37.10 |
| September 2003 | $16.04 | $32.85 |
| August 2003 | $17.20 | $35.24 |
| July 2003 | $16.36 | $33.50 |
| June 2003 | $15.30 | $31.57 |
| May 2003 | $14.83 | $30.60 |
| April 2003 | $12.74 | $26.30 |
| March 2003 | $10.82 | $22.54 |
| February 2003 | $10.82 | $22.55 |
| January 2003 | $10.22 | $21.29 |
| December 2002 | $11.52 | $24 |
| November 2002 | $11.54 | $24.05 |
| October 2002 | $10.98 | $22.89 |
| September 2002 | $11.57 | $24.10 |
| August 2002 | $11.89 | $24.77 |
| July 2002 | $13.15 | $27.40 |
| June 2002 | $14.13 | $29.45 |
| May 2002 | $16.36 | $34.10 |
| April 2002 | $17.44 | $36.35 |
| March 2002 | $16.18 | $33.71 |
| February 2002 | $14.97 | $31.20 |
| January 2002 | $13.80 | $28.75 |
| December 2001 | $14.06 | $29.30 |
| November 2001 | $13.58 | $28.30 |
| October 2001 | $12.27 | $25.56 |
| September 2001 | $12.57 | $26.20 |
| August 2001 | $12.91 | $26.90 |
| July 2001 | $13.58 | $28.30 |
| June 2001 | $12.88 | $26.85 |
| May 2001 | $12.24 | $25.50 |
| April 2001 | $9.93 | $20.70 |
| March 2001 | $9.60 | $20 |
| February 2001 | $9.83 | $20.49 |
| January 2001 | $11.28 | $23.50 |
| December 2000 | $10.41 | $21.69 |
| November 2000 | $9.57 | $19.94 |
| October 2000 | $10.14 | $21.12 |
| September 2000 | $9.18 | $19.12 |
| August 2000 | $9.42 | $19.62 |
| July 2000 | $7.86 | $16.38 |
| June 2000 | $8.04 | $16.75 |
| May 2000 | $8.46 | $17.62 |
| April 2000 | $7.80 | $16.25 |
| March 2000 | $6.72 | $14 |
| February 2000 | $7.41 | $15.44 |
| January 2000 | $7.92 | $16.50 |
| December 1999 | $8.01 | $16.69 |
| November 1999 | $7.44 | $15.50 |
| October 1999 | $8.64 | $18 |
| September 1999 | $9.72 | $20.25 |
| August 1999 | $10.80 | $22.50 |
| July 1999 | $11.16 | $23.25 |
| June 1999 | $11.55 | $24.06 |
| May 1999 | $11.46 | $23.88 |
| April 1999 | $10.98 | $45.75 |
| March 1999 | $9.42 | $39.25 |
| February 1999 | $9.81 | $40.88 |
| January 1999 | $10.32 | $43 |
| December 1998 | $9.58 | $39.94 |
| November 1998 | $9.54 | $39.75 |
| October 1998 | $9.42 | $39.25 |
| September 1998 | $8.85 | $36.88 |
| August 1998 | $9.03 | $37.62 |
| July 1998 | $9.51 | $39.62 |
| June 1998 | $9.93 | $41.38 |
| May 1998 | $9.72 | $40.50 |
| April 1998 | $10.56 | $44 |
| March 1998 | $9.21 | $38.38 |
| February 1998 | $8.61 | $35.88 |
| January 1998 | $8.58 | $35.75 |
| December 1997 | $7.80 | $32.50 |
| November 1997 | $8.19 | $34.12 |
| October 1997 | $8.10 | $33.75 |
| September 1997 | $8.58 | $35.75 |
| August 1997 | $8.80 | $36.69 |
| July 1997 | $7.62 | $31.75 |
| June 1997 | $7.44 | $31 |
| May 1997 | $6.72 | $28 |
| April 1997 | $6.30 | $26.25 |
| March 1997 | $6.06 | $25.25 |
| February 1997 | $6.21 | $25.88 |
| January 1997 | $5.91 | $24.62 |
| December 1996 | $5.67 | $23.62 |
| November 1996 | $5.82 | $24.25 |
| October 1996 | $5.28 | $22 |
| September 1996 | $5.28 | $22 |
| August 1996 | $5.94 | $24.75 |
| July 1996 | $5.52 | $23 |
| June 1996 | $6.48 | $27 |
| May 1996 | $6.78 | $28.25 |
| April 1996 | $6.84 | $28.50 |
| March 1996 | $6.03 | $25.12 |
| February 1996 | $6.51 | $27.12 |
| January 1996 | $5.22 | $21.75 |
| December 1995 | $6.24 | $26 |
| November 1995 | $6.21 | $25.88 |
| October 1995 | $5.16 | $21.50 |
| September 1995 | $6.30 | $26.25 |
| August 1995 | $6.15 | $25.62 |
| July 1995 | $6.90 | $28.75 |
| June 1995 | $6.18 | $25.75 |
| May 1995 | $5.52 | $23 |
| April 1995 | $5.34 | $22.25 |
| March 1995 | $7.06 | $29.44 |
| February 1995 | $6.48 | $27 |
| January 1995 | $6.60 | $27.50 |
| December 1994 | $6.54 | $27.25 |
| November 1994 | $5.94 | $24.75 |
| October 1994 | $6.66 | $27.75 |
| September 1994 | $6.66 | $27.75 |
| August 1994 | $7.20 | $30 |
| July 1994 | $6.66 | $27.75 |
| June 1994 | $6.87 | $28.62 |
| May 1994 | $7.26 | $30.25 |
| April 1994 | $7.17 | $29.88 |
| March 1994 | $6.54 | $27.25 |
| February 1994 | $7.14 | $29.75 |
| January 1994 | $7.35 | $30.62 |
| December 1993 | $6.96 | $29 |
| November 1993 | $6.75 | $28.12 |
| October 1993 | $6.48 | $27 |
| September 1993 | $5.97 | $24.88 |
| August 1993 | $5.55 | $23.12 |
| July 1993 | $6.12 | $25.50 |
| June 1993 | $6.12 | $25.50 |
| May 1993 | $6.30 | $26.25 |
| April 1993 | $4.80 | $20 |
| March 1993 | $5.43 | $22.62 |
| February 1993 | $4.74 | $19.75 |
| January 1993 | $5.10 | $21.25 |
| December 1992 | $4.98 | $20.75 |
| November 1992 | $5.07 | $21.12 |
| October 1992 | $3.96 | $16.50 |
| September 1992 | $3.39 | $14.12 |
| August 1992 | $3.66 | $15.25 |
| July 1992 | $3.96 | $16.50 |
| June 1992 | $3.06 | $12.75 |
| May 1992 | $3.60 | $15 |
| April 1992 | $3.84 | $16 |
| March 1992 | $3.78 | $15.75 |
| February 1992 | $4.02 | $16.75 |
| January 1992 | $4.05 | $16.88 |
| December 1991 | $3.48 | $14.50 |
| November 1991 | $2.82 | $11.75 |
| October 1991 | $3.39 | $14.12 |
| September 1991 | $3.24 | $13.50 |
| August 1991 | $3.21 | $13.38 |
| July 1991 | $2.55 | $10.62 |
DIN
Price: $28.29
52 week price:
Dividend Yield: 3.29%
5-year range yield:
Forward Dividend Yield: 2.69%
Payout Ratio: 34.29%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: 0.62 USD
P/E Ratio: 57.81
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 249200
Ebitda: 42.0 millionMarket Capitalization: 416.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 2.84%