NYSE:DRI | Historical Stock Price | DARDEN RESTAURANTS 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
1995-05-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.89$10.09$26.15$67.77$175.67$455.321995-05-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$40.74$49.06837,789——
2011-12-29$40.88$49.22926,390——
2011-12-28$40.41$48.661,340,083——
2011-12-27$41.39$49.841,613,827——
2011-12-23$40.85$49.191,691,912——
2011-12-22$40.20$48.402,027,744——
2011-12-21$39.96$48.112,154,603——
2011-12-20$39.27$47.282,752,433——
2011-12-19$38.55$46.422,746,392——
2011-12-16$39.05$47.027,285,714——
2011-12-15$39.10$47.083,390,536——
2011-12-14$38.55$46.422,987,135——
2011-12-13$38.82$46.752,567,066——
2011-12-12$39.11$47.092,885,893——
2011-12-09$38.63$46.513,108,178——
2011-12-08$38.51$46.373,369,057——
2011-12-07$38.82$46.757,694,820——
2011-12-06$37.38$45.0117,811,948——
2011-12-05$42.67$51.371,772,682——
2011-12-02$42.49$51.161,764,627——
2011-12-01$42.42$51.071,652,534——
2011-11-30$42.65$51.352,084,797——
2011-11-29$41.48$49.941,501,286——
2011-11-28$41.16$49.561,414,700——
2011-11-25$39.87$48.01583,622——
2011-11-23$39.93$48.081,977,962——
2011-11-22$40.27$48.492,110,303——
2011-11-21$40.48$48.752,332,476——
2011-11-18$41.54$50.022,295,223——
2011-11-17$41.91$50.472,721,445——
2011-11-16$42.08$50.672,060,969——
2011-11-15$42.99$51.761,829,399——
2011-11-14$42.24$50.862,519,409——
2011-11-11$42.38$51.031,157,288——
2011-11-10$41.59$50.081,362,904——
2011-11-09$41.53$50.011,387,627——
2011-11-08$42.54$51.221,530,261——
2011-11-07$42.30$50.931,257,523——
2011-11-04$42.34$50.981,604,989——
2011-11-03$42.49$51.162,063,094——
2011-11-02$42.14$50.741,590,782——
2011-11-01$42.28$50.912,838,237——
2011-10-31$42.80$51.542,371,742——
2011-10-28$43.35$52.202,815,639——
2011-10-27$43.75$52.682,630,607——
2011-10-26$41.81$50.342,157,065——
2011-10-25$42.09$50.692,411,120——
2011-10-24$42.64$51.342,522,542——
2011-10-21$42.17$50.772,527,016——
2011-10-20$41.16$49.571,631,838——
2011-10-19$41.21$49.621,644,032——
2011-10-18$41.80$50.331,757,579——
2011-10-17$40.70$49.011,510,684——
2011-10-14$41.71$50.221,781,967——
2011-10-13$41.73$50.242,563,262——
2011-10-12$41.41$49.873,114,554——
2011-10-11$41.04$49.422,168,699——
2011-10-10$40.55$48.822,244,323——
2011-10-07$39.44$47.493,027,520——
2011-10-06$38.71$46.622,561,808——
2011-10-05$38.68$46.113,877,167——
2011-10-04$37.56$44.784,586,643——
2011-10-03$37.12$44.264,195,771——
2011-09-30$38.21$45.563,804,341——
2011-09-29$38.88$46.356,121,826——
2011-09-28$39.60$47.216,197,897——
2011-09-27$42.00$50.063,238,394——
2011-09-26$42.76$50.983,343,774——
2011-09-23$41.17$49.083,813,738——
2011-09-22$39.83$47.493,857,814——
2011-09-21$39.22$46.762,269,158——
2011-09-20$40.07$47.772,251,259——
2011-09-19$41.31$49.242,046,426——
2011-09-16$40.77$48.602,290,525——
2011-09-15$40.40$48.171,643,808——
2011-09-14$40.17$47.892,957,266——
2011-09-13$39.08$46.593,697,058——
2011-09-12$38.80$46.264,318,828——
2011-09-09$38.77$46.224,316,255——
2011-09-08$39.64$47.263,717,306——
2011-09-07$39.81$47.466,587,538——
2011-09-06$41.28$49.211,939,367——
2011-09-02$41.50$49.481,514,487——
2011-09-01$42.46$50.621,685,759——
2011-08-31$43.00$51.262,241,638——
2011-08-30$43.24$51.552,404,296——
2011-08-29$42.61$50.801,532,274——
2011-08-26$40.98$48.852,618,190——
2011-08-25$40.46$48.232,778,163——
2011-08-24$42.42$50.581,863,408——
2011-08-23$42.35$50.491,871,686——
2011-08-22$40.82$48.662,051,348——
2011-08-19$40.18$47.902,315,248——
2011-08-18$40.55$48.343,415,147——
2011-08-17$43.32$51.641,852,444——
2011-08-16$43.38$51.721,799,866——
2011-08-15$43.77$52.171,950,889——
2011-08-12$43.53$51.902,705,672——
2011-08-11$43.30$51.624,119,365——
2011-08-10$40.27$48.014,354,066——
2011-08-09$41.23$49.156,046,985——
2011-08-08$40.28$48.025,983,220——
2011-08-05$42.87$51.114,150,352——
2011-08-04$42.41$50.552,984,003——
2011-08-03$44.05$52.522,008,166——
2011-08-02$43.16$51.452,335,944——
2011-08-01$44.81$53.422,084,573——
2011-07-29$45.41$54.141,482,940——
2011-07-28$45.28$53.981,649,849——
2011-07-27$45.82$54.631,882,985——
2011-07-26$47.37$56.47897,640——
2011-07-25$47.48$56.601,158,966——
2011-07-22$47.63$56.781,150,017——
2011-07-21$47.87$57.072,464,817——
2011-07-20$47.44$56.551,317,485——
2011-07-19$47.92$57.131,673,118——
2011-07-18$46.95$55.971,565,276——
2011-07-15$47.02$56.052,055,711——
2011-07-14$46.89$55.892,076,630——
2011-07-13$47.16$56.221,969,683——
2011-07-12$46.96$55.982,091,509——
2011-07-11$46.64$55.612,729,836——
2011-07-08$47.57$56.712,979,192——
2011-07-07$47.94$57.152,682,291——
2011-07-06$47.60$56.292,547,153——
2011-07-05$47.81$56.533,269,941——
2011-07-01$47.19$55.806,968,341——
2011-06-30$44.48$52.603,385,725——
2011-06-29$44.07$52.112,448,932——
2011-06-28$44.02$52.061,928,963——
2011-06-27$43.10$50.972,261,551——
2011-06-24$43.36$51.281,474,662——
2011-06-23$43.52$51.461,763,508——
2011-06-22$43.14$51.011,761,159——
2011-06-21$43.35$51.262,226,759——
2011-06-20$42.16$49.851,860,723——
2011-06-17$42.12$49.812,237,275——
2011-06-16$41.89$49.532,327,218——
2011-06-15$42.02$49.692,304,396——
2011-06-14$42.50$50.261,374,986——
2011-06-13$41.92$49.581,535,519——
2011-06-10$41.98$49.641,702,204——
2011-06-09$42.53$50.291,642,242——
2011-06-08$42.28$50.002,096,208——
2011-06-07$42.79$50.601,907,260——
2011-06-06$42.57$50.342,422,530——
2011-06-03$42.98$50.823,782,190——
2011-06-02$43.79$51.782,109,520——
2011-06-01$44.70$52.853,574,561——
2011-05-31$45.28$53.541,898,423——
2011-05-27$45.52$53.831,615,505——
2011-05-26$45.68$54.022,330,238——
2011-05-25$45.57$53.891,415,818——
2011-05-24$45.94$54.321,604,318——
2011-05-23$46.01$54.411,381,474——
2011-05-20$46.05$54.462,084,797——
2011-05-19$46.51$55.002,376,217——
2011-05-18$45.44$53.731,879,740——
2011-05-17$44.78$52.952,096,319——
2011-05-16$44.86$53.041,982,548——
2011-05-13$44.97$53.181,756,125——
2011-05-12$44.63$52.782,139,501——
2011-05-11$43.69$51.671,511,019——
2011-05-10$43.43$51.361,360,331——
2011-05-09$43.12$50.991,113,883——
2011-05-06$43.29$51.191,700,078——
2011-05-05$43.74$51.722,129,209——
2011-05-04$43.09$50.952,681,844——
2011-05-03$41.91$49.573,099,004——
2011-05-02$42.14$49.831,151,135——
2011-04-29$41.99$49.651,521,423——
2011-04-28$42.38$50.111,274,975——
2011-04-27$42.36$50.092,234,814——
2011-04-26$42.82$50.631,230,563——
2011-04-25$42.93$50.771,038,259——
2011-04-21$42.93$50.761,511,355——
2011-04-20$43.32$51.221,625,126——
2011-04-19$42.60$50.381,972,368——
2011-04-18$42.22$49.921,256,964——
2011-04-15$42.63$50.411,232,912——
2011-04-14$42.35$50.081,773,017——
2011-04-13$41.60$49.201,857,702——
2011-04-12$41.89$49.531,764,068——
2011-04-11$41.74$49.351,264,571——
2011-04-08$41.91$49.571,658,463——
2011-04-07$42.42$50.172,946,750——
2011-04-06$42.97$50.811,350,039——
2011-04-05$43.29$50.851,452,735——
2011-04-04$43.44$51.031,221,501——
2011-04-01$43.49$51.091,922,475——
2011-03-31$43.92$51.593,023,157——
2011-03-30$43.37$50.952,269,493——
2011-03-29$42.35$49.752,629,153——
2011-03-28$41.25$48.463,159,414——
2011-03-25$40.79$47.915,374,427——
2011-03-24$42.92$50.412,238,617——
2011-03-23$42.25$49.641,446,135——
2011-03-22$41.78$49.081,553,418——
2011-03-21$41.60$48.871,203,714——
2011-03-18$41.29$48.501,444,569——
2011-03-17$41.17$48.371,301,264——
2011-03-16$41.05$48.221,654,324——
2011-03-15$41.51$48.773,923,705——
2011-03-14$41.83$49.141,799,866——
2011-03-11$42.00$49.341,878,174——
2011-03-10$41.97$49.301,775,143——
2011-03-09$42.18$49.552,669,874——
2011-03-08$41.42$48.662,742,589——
2011-03-07$41.44$48.682,664,392——
2011-03-04$41.41$48.642,427,229——
2011-03-03$42.08$49.441,638,886——
2011-03-02$41.51$48.771,863,967——
2011-03-01$41.88$49.201,866,652——
2011-02-28$42.13$49.492,024,947——
2011-02-25$42.26$49.651,135,586——
2011-02-24$41.85$49.162,706,007——
2011-02-23$42.21$49.582,723,235——
2011-02-22$43.36$50.942,097,998——
2011-02-18$44.78$52.611,531,044——
2011-02-17$44.64$52.441,373,308——
2011-02-16$44.38$52.141,334,713——
2011-02-15$44.09$51.79846,739——
2011-02-14$44.19$51.90935,340——
2011-02-11$44.24$51.971,816,646——
2011-02-10$43.70$51.341,213,782——
2011-02-09$43.77$51.411,730,171——
2011-02-08$43.54$51.151,643,808——
2011-02-07$43.11$50.641,642,689——
2011-02-04$43.79$51.441,677,145——
2011-02-03$44.07$51.771,929,522——
2011-02-02$43.44$51.032,707,574——
2011-02-01$43.21$50.762,953,574——
2011-01-31$42.11$49.473,988,142——
2011-01-28$40.39$47.441,493,903——
2011-01-27$41.07$48.242,124,287——
2011-01-26$40.90$48.044,571,093——
2011-01-25$42.31$49.702,250,923——
2011-01-24$41.42$48.661,768,542——
2011-01-21$41.48$48.721,589,104——
2011-01-20$41.51$48.772,203,602——
2011-01-19$41.06$48.232,159,302——
2011-01-18$40.85$47.991,762,278——
2011-01-14$41.25$48.461,106,164——
2011-01-13$41.21$48.411,847,075——
2011-01-12$41.12$48.301,855,465——
2011-01-11$40.74$47.852,149,905——
2011-01-10$41.35$48.581,694,932——
2011-01-07$41.58$48.841,617,854——
2011-01-06$41.50$48.752,219,152——
2011-01-05$41.26$48.142,413,245——
2011-01-04$41.75$48.702,623,783——
2011-01-03$41.74$48.691,994,407——