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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$72.72$106.131,453,100——
2016-12-29$73.78$107.68540,700——
2016-12-28$73.68$107.53954,900——
2016-12-27$74.37$108.54641,900——
2016-12-23$74.48$108.70633,600——
2016-12-22$74.57$108.831,098,200——
2016-12-21$75.74$110.541,459,900——
2016-12-20$75.74$110.543,105,300——
2016-12-19$75.68$110.452,255,100——
2016-12-16$75.53$110.233,316,000——
2016-12-15$75.76$110.571,785,900——
2016-12-14$76.40$111.501,808,300——
2016-12-13$76.86$112.182,134,800——
2016-12-12$78.09$113.972,191,400——
2016-12-09$78.60$114.711,612,000——
2016-12-08$78.94$115.212,863,300——
2016-12-07$78.59$114.701,395,300——
2016-12-06$77.25$112.742,109,800——
2016-12-05$76.71$111.961,677,900——
2016-12-02$75.04$109.521,666,900——
2016-12-01$75.79$110.611,994,900——
2016-11-30$73.30$106.982,509,800——
2016-11-29$72.88$106.372,354,400——
2016-11-28$73.93$107.901,084,800——
2016-11-25$74.95$109.39278,700——
2016-11-23$74.49$108.72782,100——
2016-11-22$74.00$108.002,469,500——
2016-11-21$73.14$106.751,312,900——
2016-11-18$72.84$106.311,396,000——
2016-11-17$72.47$105.772,041,100——
2016-11-16$71.60$104.502,667,200——
2016-11-15$73.07$106.643,026,300——
2016-11-14$72.51$105.832,745,500——
2016-11-11$70.12$102.342,293,000——
2016-11-10$69.31$101.162,985,600——
2016-11-09$68.58$100.092,978,700——
2016-11-08$65.61$95.761,250,300——
2016-11-07$65.50$95.601,405,600——
2016-11-04$63.86$93.201,764,800——
2016-11-03$63.80$93.111,897,300——
2016-11-02$64.62$94.311,640,500——
2016-11-01$64.34$93.901,943,300——
2016-10-31$64.79$94.562,386,600——
2016-10-28$62.61$91.38947,400——
2016-10-27$61.52$89.79679,300——
2016-10-26$61.16$89.261,921,900——
2016-10-25$61.72$90.081,801,300——
2016-10-24$63.31$92.401,050,800——
2016-10-21$63.07$92.051,104,900——
2016-10-20$62.88$91.772,422,300——
2016-10-19$63.37$92.491,131,500——
2016-10-18$63.03$91.991,204,600——
2016-10-17$62.57$91.321,814,300——
2016-10-14$62.23$90.82861,600——
2016-10-13$62.18$90.75972,400——
2016-10-12$62.80$91.661,386,300——
2016-10-11$62.40$91.071,744,400——
2016-10-10$62.36$91.011,458,700——
2016-10-07$61.63$89.951,607,100——
2016-10-06$60.95$88.961,626,800——
2016-10-05$61.56$89.852,613,100——
2016-10-04$61.72$89.266,515,000——
2016-10-03$61.36$88.743,757,700——
2016-09-30$61.32$88.682,300,300——
2016-09-29$60.63$87.691,125,500——
2016-09-28$61.14$88.422,051,500——
2016-09-27$61.52$88.971,587,400——
2016-09-26$62.47$90.351,273,700——
2016-09-23$63.05$91.181,704,300——
2016-09-22$61.99$89.651,115,700——
2016-09-21$62.36$90.191,121,300——
2016-09-20$61.48$88.91818,100——
2016-09-19$61.39$88.78721,100——
2016-09-16$61.95$89.592,941,000——
2016-09-15$62.12$89.841,576,400——
2016-09-14$61.67$89.191,649,600——
2016-09-13$62.60$90.531,312,000——
2016-09-12$63.06$91.202,066,000——
2016-09-09$61.45$88.871,115,600——
2016-09-08$62.42$90.271,005,600——
2016-09-07$62.93$91.011,167,000——
2016-09-06$62.57$90.491,252,500——
2016-09-02$62.33$90.141,252,800——
2016-09-01$61.89$89.511,326,300——
2016-08-31$61.64$89.152,317,400——
2016-08-30$60.88$88.051,141,800——
2016-08-29$61.24$88.571,239,900——
2016-08-26$61.19$88.501,836,600——
2016-08-25$63.00$91.111,371,700——
2016-08-24$62.96$91.051,789,700——
2016-08-23$62.46$90.331,040,100——
2016-08-22$61.48$88.911,042,100——
2016-08-19$61.63$89.131,293,100——
2016-08-18$62.62$90.561,374,800——
2016-08-17$62.42$90.271,381,200——
2016-08-16$62.27$90.061,311,200——
2016-08-15$62.37$90.201,242,500——
2016-08-12$62.75$90.751,029,100——
2016-08-11$62.67$90.642,314,100——
2016-08-10$61.54$89.001,986,600——
2016-08-09$62.31$90.111,659,400——
2016-08-08$62.17$89.911,395,600——
2016-08-05$62.42$90.271,938,300——
2016-08-04$61.05$88.291,688,100——
2016-08-03$60.72$87.822,086,100——
2016-08-02$60.26$87.151,949,300——
2016-08-01$61.70$89.231,822,200——
2016-07-29$61.56$89.032,156,900——
2016-07-28$61.13$88.411,984,400——
2016-07-27$59.68$86.313,328,300——
2016-07-26$60.72$87.823,072,400——
2016-07-25$63.14$91.321,399,100——
2016-07-22$62.56$90.481,794,500——
2016-07-21$61.99$89.652,007,000——
2016-07-20$62.68$90.651,449,400——
2016-07-19$62.38$90.221,700,800——
2016-07-18$62.31$90.111,570,600——
2016-07-15$62.48$90.362,218,500——
2016-07-14$63.15$91.333,176,400——
2016-07-13$62.68$90.652,205,300——
2016-07-12$62.80$90.822,479,700——
2016-07-11$62.62$90.562,877,300——
2016-07-08$62.03$89.712,177,000——
2016-07-07$62.07$89.772,174,400——
2016-07-06$62.22$89.172,727,500——
2016-07-05$61.49$88.133,875,400——
2016-07-01$63.00$90.295,500,900——
2016-06-30$63.34$90.786,361,400——
2016-06-29$65.96$94.534,975,900——
2016-06-28$65.24$93.502,236,400——
2016-06-27$64.94$93.074,245,900——
2016-06-24$66.84$95.803,753,400——
2016-06-23$67.98$97.431,044,300——
2016-06-22$67.18$96.281,333,600——
2016-06-21$67.20$96.311,586,200——
2016-06-20$67.71$97.041,059,200——
2016-06-17$67.47$96.701,292,900——
2016-06-16$67.53$96.791,083,200——
2016-06-15$67.49$96.731,608,200——
2016-06-14$68.08$97.571,435,600——
2016-06-13$67.73$97.071,203,000——
2016-06-10$67.81$97.19837,800——
2016-06-09$68.33$97.931,589,200——
2016-06-08$67.39$96.58856,800——
2016-06-07$67.45$96.671,243,400——
2016-06-06$67.35$96.531,526,200——
2016-06-03$67.75$97.101,093,200——
2016-06-02$67.80$97.171,278,100——
2016-06-01$67.43$96.641,934,400——
2016-05-31$67.83$97.223,095,500——
2016-05-27$67.48$96.711,067,000——
2016-05-26$67.28$96.431,976,400——
2016-05-25$66.25$94.951,348,500——
2016-05-24$65.80$94.311,260,100——
2016-05-23$65.00$93.162,990,400——
2016-05-20$66.15$94.812,047,000——
2016-05-19$65.90$94.453,373,400——
2016-05-18$63.04$90.352,792,100——
2016-05-17$63.90$91.582,678,200——
2016-05-16$63.28$90.691,529,900——
2016-05-13$63.31$90.741,502,600——
2016-05-12$63.81$91.451,381,900——
2016-05-11$63.12$90.461,420,300——
2016-05-10$64.66$92.671,261,700——
2016-05-09$64.45$92.371,311,700——
2016-05-06$62.49$89.561,817,700——
2016-05-05$62.97$90.251,300,200——
2016-05-04$63.93$91.63888,500——
2016-05-03$63.48$90.981,480,300——
2016-05-02$63.61$91.171,787,900——
2016-04-29$62.25$89.221,421,900——
2016-04-28$63.15$90.511,703,500——
2016-04-27$63.64$91.211,599,100——
2016-04-26$63.86$91.531,367,100——
2016-04-25$63.46$90.95832,200——
2016-04-22$63.30$90.721,713,400——
2016-04-21$62.79$89.991,989,700——
2016-04-20$63.14$90.491,909,000——
2016-04-19$63.19$90.562,581,600——
2016-04-18$64.79$92.861,511,300——
2016-04-15$64.20$92.012,723,600——
2016-04-14$64.85$92.942,124,000——
2016-04-13$65.58$93.991,726,700——
2016-04-12$65.88$94.422,567,100——
2016-04-11$64.74$92.793,573,600——
2016-04-08$64.79$92.862,309,700——
2016-04-07$64.68$92.702,975,000——
2016-04-06$64.99$92.433,460,400——
2016-04-05$64.80$92.163,905,200——
2016-04-04$67.34$95.773,303,400——
2016-04-01$67.04$95.341,721,200——
2016-03-31$66.30$94.291,946,100——
2016-03-30$66.58$94.691,431,000——
2016-03-29$66.63$94.761,248,800——
2016-03-28$66.47$94.531,022,100——
2016-03-24$65.77$93.541,302,000——
2016-03-23$66.52$94.60959,100——
2016-03-22$66.65$94.791,040,100——
2016-03-21$67.22$95.601,057,500——
2016-03-18$67.29$95.702,537,600——
2016-03-17$67.58$96.111,451,400——
2016-03-16$67.56$96.081,077,300——
2016-03-15$66.84$95.061,261,800——
2016-03-14$67.78$96.401,124,100——
2016-03-11$67.57$96.102,054,000——
2016-03-10$67.12$95.461,907,200——
2016-03-09$66.93$95.194,647,900——
2016-03-08$64.58$91.851,167,200——
2016-03-07$65.15$92.661,142,100——
2016-03-04$64.93$92.341,004,900——
2016-03-03$64.82$92.191,651,700——
2016-03-02$64.68$91.991,233,500——
2016-03-01$64.25$91.381,241,300——
2016-02-29$63.88$90.851,136,000——
2016-02-26$63.74$90.651,597,400——
2016-02-25$63.74$90.65884,400——
2016-02-24$63.32$90.052,040,500——
2016-02-23$62.86$89.402,170,000——
2016-02-22$62.14$88.371,229,800——
2016-02-19$61.19$87.021,514,700——
2016-02-18$61.52$87.491,630,800——
2016-02-17$61.54$87.522,362,800——
2016-02-16$59.54$84.681,352,000——
2016-02-12$58.67$83.441,366,000——
2016-02-11$57.14$81.263,807,200——
2016-02-10$57.59$81.902,556,100——
2016-02-09$58.48$83.173,542,900——
2016-02-08$59.54$84.682,181,000——
2016-02-05$58.99$83.892,432,100——
2016-02-04$61.52$87.491,706,400——
2016-02-03$61.93$88.081,679,000——
2016-02-02$62.15$88.392,380,000——
2016-02-01$63.33$90.071,985,000——
2016-01-29$63.06$89.682,597,000——
2016-01-28$63.26$89.972,442,100——
2016-01-27$62.59$89.012,724,000——
2016-01-26$62.66$89.112,065,200——
2016-01-25$61.47$87.422,437,100——
2016-01-22$61.93$88.081,839,700——
2016-01-21$60.32$85.792,696,500——
2016-01-20$59.67$84.862,160,700——
2016-01-19$60.83$86.511,763,000——
2016-01-15$60.23$85.661,693,200——
2016-01-14$61.67$87.712,592,900——
2016-01-13$61.86$87.982,867,800——
2016-01-12$62.51$88.902,116,600——
2016-01-11$61.96$88.122,096,500——
2016-01-08$62.01$88.191,958,100——
2016-01-07$62.48$88.862,587,000——
2016-01-06$62.92$89.482,001,100——
2016-01-05$63.89$90.152,077,500——
2016-01-04$62.75$88.541,891,200——