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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$109.01$173.241,601,000——
2019-12-30$108.96$173.161,478,600——
2019-12-27$108.01$171.651,520,600——
2019-12-26$108.91$173.081,013,500——
2019-12-24$108.50$172.43668,500——
2019-12-23$108.70$172.751,871,900——
2019-12-20$110.24$175.193,928,700——
2019-12-19$109.03$173.275,406,000——
2019-12-18$116.31$184.841,610,500——
2019-12-17$116.01$184.361,041,300——
2019-12-16$116.02$184.38925,900——
2019-12-13$115.58$183.68918,800——
2019-12-12$116.27$184.781,054,700——
2019-12-11$117.44$186.64995,400——
2019-12-10$118.58$188.451,071,600——
2019-12-09$118.10$187.681,369,700——
2019-12-06$119.83$190.43977,800——
2019-12-05$118.49$188.301,308,400——
2019-12-04$117.95$187.451,069,500——
2019-12-03$118.47$188.271,316,600——
2019-12-02$119.32$189.62997,600——
2019-11-29$118.44$188.22803,500——
2019-11-27$117.46$186.67885,800——
2019-11-26$117.19$186.241,578,400——
2019-11-25$115.66$183.81894,300——
2019-11-22$114.67$182.23645,600——
2019-11-21$113.49$180.36696,200——
2019-11-20$114.75$182.36908,500——
2019-11-19$113.49$180.361,020,900——
2019-11-18$113.28$180.022,205,500——
2019-11-15$112.60$178.941,256,300——
2019-11-14$112.47$178.74613,400——
2019-11-13$112.58$178.91895,000——
2019-11-12$112.44$178.69931,800——
2019-11-11$114.36$181.74921,900——
2019-11-08$114.91$182.61989,000——
2019-11-07$113.48$180.34926,900——
2019-11-06$112.79$179.25837,100——
2019-11-05$112.77$179.211,150,200——
2019-11-04$110.95$176.321,072,500——
2019-11-01$112.17$178.26822,800——
2019-10-31$112.27$178.42865,100——
2019-10-30$112.99$179.561,146,700——
2019-10-29$113.75$180.771,666,100——
2019-10-28$111.35$176.96867,000——
2019-10-25$112.37$178.581,102,000——
2019-10-24$110.41$175.461,227,400——
2019-10-23$110.40$175.451,196,300——
2019-10-22$108.82$172.941,172,600——
2019-10-21$110.16$175.071,021,000——
2019-10-18$110.45$175.531,195,600——
2019-10-17$109.14$173.441,007,700——
2019-10-16$110.00$174.811,149,700——
2019-10-15$110.29$175.271,275,400——
2019-10-14$110.45$175.531,106,300——
2019-10-11$113.04$179.641,424,000——
2019-10-10$112.03$178.042,172,300——
2019-10-09$112.47$178.742,019,500——
2019-10-08$113.94$179.671,503,900——
2019-10-07$115.79$182.591,210,900——
2019-10-04$116.42$183.591,329,700——
2019-10-03$115.45$182.061,782,800——
2019-10-02$115.86$182.702,908,400——
2019-10-01$117.01$184.521,735,800——
2019-09-30$118.22$186.421,377,700——
2019-09-27$116.36$183.491,113,000——
2019-09-26$116.44$183.621,216,600——
2019-09-25$118.50$186.871,555,800——
2019-09-24$117.82$185.792,467,100——
2019-09-23$119.19$187.951,528,500——
2019-09-20$119.80$188.921,976,300——
2019-09-19$120.68$190.304,339,900——
2019-09-18$127.13$200.471,519,000——
2019-09-17$126.00$198.691,330,200——
2019-09-16$126.91$200.131,282,200——
2019-09-13$127.34$200.811,088,100——
2019-09-12$126.06$198.791,044,800——
2019-09-11$127.20$200.58977,300——
2019-09-10$126.95$200.191,049,000——
2019-09-09$127.57$201.171,166,600——
2019-09-06$125.48$197.871,812,400——
2019-09-05$124.06$195.631,020,000——
2019-09-04$122.12$192.571,200,500——
2019-09-03$119.52$188.47805,800——
2019-08-30$120.98$190.78905,100——
2019-08-29$121.84$192.13941,800——
2019-08-28$120.20$189.55639,500——
2019-08-27$119.52$188.471,118,100——
2019-08-26$121.20$191.12786,600——
2019-08-23$120.53$190.071,038,000——
2019-08-22$120.90$190.65844,700——
2019-08-21$119.53$188.49947,200——
2019-08-20$118.87$187.45698,600——
2019-08-19$119.57$188.55921,800——
2019-08-16$117.10$184.66839,900——
2019-08-15$114.91$181.201,480,000——
2019-08-14$116.80$184.181,173,600——
2019-08-13$121.16$191.06899,500——
2019-08-12$120.66$190.271,038,200——
2019-08-09$122.43$193.061,513,900——
2019-08-08$122.05$192.461,075,900——
2019-08-07$118.93$187.541,092,800——
2019-08-06$117.89$185.90974,500——
2019-08-05$118.02$186.111,000,400——
2019-08-02$120.09$189.37890,200——
2019-08-01$120.88$190.62977,900——
2019-07-31$121.56$191.691,159,200——
2019-07-30$124.68$196.61651,400——
2019-07-29$126.62$199.671,009,900——
2019-07-26$125.96$198.63827,500——
2019-07-25$123.59$194.89955,300——
2019-07-24$124.24$195.92989,800——
2019-07-23$125.16$197.37954,400——
2019-07-22$125.46$197.84941,800——
2019-07-19$124.41$196.18999,000——
2019-07-18$124.07$195.65988,900——
2019-07-17$122.21$192.721,437,900——
2019-07-16$123.21$194.291,511,900——
2019-07-15$125.42$197.78842,600——
2019-07-12$124.76$196.741,000,800——
2019-07-11$122.33$192.90958,500——
2019-07-10$121.50$191.601,128,300——
2019-07-09$122.58$193.301,370,800——
2019-07-08$124.98$195.701,860,100——
2019-07-05$123.64$193.60630,200——
2019-07-03$121.71$190.58605,900——
2019-07-02$120.83$189.201,076,400——
2019-07-01$121.59$190.391,201,300——
2019-06-28$121.73$190.612,434,900——
2019-06-27$121.54$190.311,047,100——
2019-06-26$120.01$187.911,788,600——
2019-06-25$123.14$192.811,561,500——
2019-06-24$121.99$191.012,263,700——
2019-06-21$121.23$189.822,277,600——
2019-06-20$118.67$185.824,003,800——
2019-06-19$117.41$183.842,491,700——
2019-06-18$117.93$184.662,129,500——
2019-06-17$118.31$185.251,833,000——
2019-06-14$119.68$187.40895,300——
2019-06-13$118.90$186.181,265,900——
2019-06-12$117.81$184.471,143,600——
2019-06-11$119.03$186.381,094,900——
2019-06-10$118.98$186.30886,400——
2019-06-07$121.32$189.961,146,000——
2019-06-06$120.68$188.961,114,600——
2019-06-05$118.01$184.781,210,500——
2019-06-04$118.02$184.801,633,700——
2019-06-03$116.45$182.341,402,000——
2019-05-31$116.32$182.141,359,700——
2019-05-30$117.65$184.22949,600——
2019-05-29$115.93$181.531,746,100——
2019-05-28$118.13$184.972,376,500——
2019-05-24$120.13$188.101,232,500——
2019-05-23$120.76$189.091,739,000——
2019-05-22$123.03$192.641,781,500——
2019-05-21$124.78$195.381,696,900——
2019-05-20$122.91$192.452,044,100——
2019-05-17$119.86$187.681,863,500——
2019-05-16$118.95$186.251,405,000——
2019-05-15$120.96$189.40999,200——
2019-05-14$121.03$189.511,057,900——
2019-05-13$120.18$188.181,015,900——
2019-05-10$121.75$190.64984,300——
2019-05-09$120.35$188.45974,800——
2019-05-08$118.87$186.13886,900——
2019-05-07$119.46$187.051,691,700——
2019-05-06$118.68$185.83997,600——
2019-05-03$117.68$184.27945,500——
2019-05-02$117.81$184.471,764,900——
2019-05-01$115.53$180.901,024,700——
2019-04-30$117.60$184.141,617,800——
2019-04-29$120.33$188.411,178,100——
2019-04-26$121.62$190.431,565,900——
2019-04-25$119.15$186.571,793,700——
2019-04-24$117.93$184.66828,500——
2019-04-23$117.00$183.201,395,800——
2019-04-22$116.82$182.921,446,100——
2019-04-18$116.87$183.001,632,800——
2019-04-17$114.42$179.161,657,700——
2019-04-16$115.74$181.23879,300——
2019-04-15$115.85$181.40853,300——
2019-04-12$116.50$182.421,039,000——
2019-04-11$116.35$182.181,130,200——
2019-04-10$117.01$183.22789,500——
2019-04-09$117.03$183.25779,700——
2019-04-08$119.33$185.671,185,700——
2019-04-05$118.98$185.131,564,800——
2019-04-04$118.51$184.401,063,800——
2019-04-03$118.45$184.311,297,900——
2019-04-02$119.18$185.441,374,400——
2019-04-01$120.48$187.46950,700——
2019-03-29$121.47$189.001,270,100——
2019-03-28$121.13$188.481,319,800——
2019-03-27$119.02$185.191,520,200——
2019-03-26$119.10$185.321,404,700——
2019-03-25$118.71$184.711,678,700——
2019-03-22$117.44$182.731,957,700——
2019-03-21$116.11$180.663,790,600——
2019-03-20$108.65$169.061,907,300——
2019-03-19$110.37$171.731,279,200——
2019-03-18$111.09$172.851,259,200——
2019-03-15$110.66$172.181,903,100——
2019-03-14$110.04$171.221,132,500——
2019-03-13$110.04$171.221,166,700——
2019-03-12$109.44$170.29838,800——
2019-03-11$108.78$169.26910,000——
2019-03-08$107.64$167.491,379,500——
2019-03-07$108.43$168.711,194,100——
2019-03-06$109.54$170.44941,100——
2019-03-05$110.68$172.221,534,000——
2019-03-04$111.20$173.021,585,000——
2019-03-01$111.65$173.72779,400——
2019-02-28$112.11$174.441,038,400——
2019-02-27$111.36$173.27698,700——
2019-02-26$111.07$172.82771,000——
2019-02-25$111.09$172.851,133,500——
2019-02-22$111.76$173.901,035,800——
2019-02-21$111.10$172.871,004,300——
2019-02-20$110.54$172.00702,000——
2019-02-19$111.34$173.24737,400——
2019-02-15$112.12$174.46704,700——
2019-02-14$111.90$174.11893,300——
2019-02-13$111.64$173.71692,800——
2019-02-12$111.51$173.511,181,400——
2019-02-11$110.29$171.61806,000——
2019-02-08$109.41$170.24856,000——
2019-02-07$109.59$170.521,035,500——
2019-02-06$109.24$169.971,304,000——
2019-02-05$108.09$168.192,029,200——
2019-02-04$107.17$166.751,312,200——
2019-02-01$104.98$163.351,328,700——
2019-01-31$104.93$163.271,618,000——
2019-01-30$106.13$165.14925,800——
2019-01-29$106.22$165.28960,700——
2019-01-28$107.37$167.07674,400——
2019-01-25$106.43$165.601,149,300——
2019-01-24$107.42$167.14837,000——
2019-01-23$108.09$168.191,106,400——
2019-01-22$108.63$169.031,146,000——
2019-01-18$109.02$169.631,111,200——
2019-01-17$108.01$168.061,116,400——
2019-01-16$106.79$166.161,090,600——
2019-01-15$107.26$166.89955,300——
2019-01-14$105.92$164.811,493,700——
2019-01-11$107.99$168.031,340,700——
2019-01-10$105.78$164.59996,200——
2019-01-09$104.87$163.181,105,600——
2019-01-08$105.62$163.181,676,700——
2019-01-07$103.94$160.581,889,300——
2019-01-04$101.40$156.662,070,100——
2019-01-03$98.32$151.901,857,800——
2019-01-02$99.93$154.381,563,600——