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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$119.12$191.35759,800——
2020-12-30$117.55$188.82729,800——
2020-12-29$118.56$190.451,010,800——
2020-12-28$117.74$189.13938,400——
2020-12-24$117.89$189.37507,400——
2020-12-23$119.58$192.081,316,100——
2020-12-22$119.64$192.181,377,300——
2020-12-21$116.92$187.811,911,300——
2020-12-18$116.16$186.593,851,200——
2020-12-17$118.62$190.541,807,900——
2020-12-16$116.49$187.121,674,800——
2020-12-15$114.43$183.811,440,100——
2020-12-14$112.51$180.731,347,000——
2020-12-11$112.72$181.061,313,100——
2020-12-10$115.44$185.431,437,200——
2020-12-09$114.39$183.751,450,600——
2020-12-08$111.65$179.351,598,900——
2020-12-07$112.12$180.101,445,600——
2020-12-04$114.82$184.442,790,800——
2020-12-03$112.79$181.183,856,400——
2020-12-02$109.63$176.101,766,200——
2020-12-01$110.51$177.511,994,100——
2020-11-30$107.98$173.452,667,700——
2020-11-27$109.95$176.62613,700——
2020-11-25$110.58$177.631,179,500——
2020-11-24$113.46$182.251,522,100——
2020-11-23$109.58$176.021,830,800——
2020-11-20$108.45$174.211,598,200——
2020-11-19$109.80$176.371,409,800——
2020-11-18$110.16$176.952,031,800——
2020-11-17$108.53$174.331,424,100——
2020-11-16$110.08$176.822,070,400——
2020-11-13$107.59$172.821,653,200——
2020-11-12$106.31$170.771,828,300——
2020-11-11$107.08$172.012,634,800——
2020-11-10$113.35$182.083,203,000——
2020-11-09$120.55$193.646,141,700——
2020-11-06$102.12$164.045,172,200——
2020-11-05$101.52$163.072,770,700——
2020-11-04$96.59$155.152,422,700——
2020-11-03$93.10$149.551,259,100——
2020-11-02$91.84$147.521,185,600——
2020-10-30$91.92$147.651,492,400——
2020-10-29$92.51$148.601,577,500——
2020-10-28$90.19$144.872,993,100——
2020-10-27$95.84$153.951,691,800——
2020-10-26$95.40$153.241,440,000——
2020-10-23$99.53$159.881,454,300——
2020-10-22$99.82$160.34882,700——
2020-10-21$97.69$156.92873,300——
2020-10-20$98.34$157.971,201,200——
2020-10-19$96.61$155.191,238,900——
2020-10-16$98.94$158.931,198,300——
2020-10-15$100.13$160.841,183,200——
2020-10-14$99.23$159.401,288,000——
2020-10-13$98.76$158.641,675,200——
2020-10-12$100.17$160.911,624,200——
2020-10-09$101.99$163.831,380,000——
2020-10-08$103.38$166.061,355,000——
2020-10-07$101.46$162.501,523,000——
2020-10-06$101.25$162.162,364,600——
2020-10-05$103.71$166.101,594,500——
2020-10-02$104.21$166.902,011,900——
2020-10-01$104.88$167.972,053,400——
2020-09-30$100.74$161.342,421,000——
2020-09-29$100.80$161.442,288,800——
2020-09-28$100.58$161.093,217,900——
2020-09-25$97.17$155.623,601,800——
2020-09-24$97.31$155.857,289,300——
2020-09-23$90.00$144.142,949,100——
2020-09-22$89.98$144.111,601,300——
2020-09-21$87.78$140.592,070,100——
2020-09-18$89.97$144.092,035,200——
2020-09-17$91.62$146.741,777,100——
2020-09-16$92.97$148.901,920,500——
2020-09-15$93.38$149.551,815,700——
2020-09-14$91.61$146.721,563,800——
2020-09-11$86.80$139.021,960,200——
2020-09-10$89.95$144.061,727,200——
2020-09-09$88.58$141.871,888,900——
2020-09-08$89.12$142.732,200,700——
2020-09-04$89.28$142.991,469,600——
2020-09-03$89.10$142.701,906,100——
2020-09-02$90.31$144.641,804,500——
2020-09-01$87.14$139.561,919,900——
2020-08-31$86.67$138.811,936,200——
2020-08-28$89.86$143.922,932,000——
2020-08-27$85.76$137.352,312,000——
2020-08-26$82.73$132.501,520,300——
2020-08-25$82.61$132.311,695,200——
2020-08-24$82.88$132.741,629,900——
2020-08-21$82.71$132.472,086,200——
2020-08-20$80.91$129.581,181,500——
2020-08-19$79.87$127.923,074,800——
2020-08-18$82.83$132.661,640,100——
2020-08-17$83.90$134.371,519,300——
2020-08-14$84.07$134.641,654,700——
2020-08-13$84.55$135.412,035,100——
2020-08-12$84.60$135.492,726,500——
2020-08-11$84.14$134.764,441,200——
2020-08-10$81.53$130.582,636,600——
2020-08-07$79.06$126.622,655,400——
2020-08-06$76.49$122.501,714,500——
2020-08-05$75.75$121.321,656,800——
2020-08-04$76.48$122.491,742,000——
2020-08-03$74.49$119.301,871,600——
2020-07-31$75.90$121.562,718,900——
2020-07-30$78.55$125.801,532,800——
2020-07-29$78.84$126.272,110,600——
2020-07-28$75.84$121.462,306,100——
2020-07-27$76.37$122.312,379,500——
2020-07-24$78.64$125.951,783,700——
2020-07-23$76.17$121.991,554,000——
2020-07-22$77.39$123.951,397,300——
2020-07-21$75.50$120.921,862,700——
2020-07-20$74.29$118.981,977,200——
2020-07-17$77.51$124.142,224,100——
2020-07-16$76.69$122.822,373,100——
2020-07-15$79.12$126.723,042,700——
2020-07-14$72.93$116.801,741,100——
2020-07-13$72.90$116.753,578,400——
2020-07-10$72.09$115.461,974,600——
2020-07-09$71.34$114.262,369,700——
2020-07-08$73.12$117.112,008,500——
2020-07-07$72.19$115.622,220,500——
2020-07-06$74.99$120.103,023,300——
2020-07-02$74.78$119.773,669,800——
2020-07-01$76.11$121.903,791,300——
2020-06-30$75.77$121.352,987,800——
2020-06-29$76.63$122.733,880,700——
2020-06-26$72.95$116.837,299,600——
2020-06-25$74.59$119.466,345,800——
2020-06-24$70.81$113.414,127,400——
2020-06-23$75.35$120.683,107,600——
2020-06-22$71.35$114.273,835,600——
2020-06-19$70.27$112.546,749,900——
2020-06-18$74.13$118.722,295,700——
2020-06-17$74.19$118.822,495,800——
2020-06-16$76.71$122.863,040,900——
2020-06-15$76.50$122.522,501,300——
2020-06-12$75.94$121.623,046,800——
2020-06-11$72.93$116.804,509,700——
2020-06-10$77.77$124.552,890,600——
2020-06-09$80.89$129.553,284,600——
2020-06-08$84.74$135.723,906,100——
2020-06-05$85.59$137.083,542,100——
2020-06-04$86.04$137.803,023,900——
2020-06-03$85.93$137.624,058,200——
2020-06-02$78.12$125.111,996,100——
2020-06-01$78.31$125.422,337,100——
2020-05-29$76.86$123.104,400,300——
2020-05-28$79.50$127.332,835,400——
2020-05-27$81.56$130.623,074,000——
2020-05-26$78.47$125.683,052,800——
2020-05-22$75.63$121.132,551,900——
2020-05-21$77.22$123.672,855,400——
2020-05-20$78.32$125.443,942,500——
2020-05-19$75.82$121.433,251,300——
2020-05-18$75.45$120.842,982,100——
2020-05-15$69.61$111.492,528,900——
2020-05-14$66.66$106.763,676,700——
2020-05-13$65.88$105.513,964,800——
2020-05-12$70.32$112.623,604,100——
2020-05-11$73.93$118.402,728,600——
2020-05-08$74.72$119.672,995,600——
2020-05-07$70.53$112.962,304,500——
2020-05-06$68.21$109.242,553,300——
2020-05-05$68.99$110.492,524,200——
2020-05-04$70.62$113.102,043,000——
2020-05-01$69.85$111.873,467,700——
2020-04-30$73.79$118.183,299,100——
2020-04-29$78.21$125.263,908,800——
2020-04-28$74.80$119.804,122,700——
2020-04-27$72.40$115.953,282,400——
2020-04-24$68.82$110.223,508,600——
2020-04-23$66.87$107.104,055,100——
2020-04-22$68.30$109.396,672,400——
2020-04-21$63.32$101.417,066,000——
2020-04-20$61.79$98.962,397,700——
2020-04-17$63.35$101.464,037,500——
2020-04-16$57.98$92.862,995,500——
2020-04-15$58.79$94.163,735,800——
2020-04-14$61.15$97.943,110,800——
2020-04-13$60.89$97.522,192,100——
2020-04-09$64.34$103.054,871,900——
2020-04-08$63.57$101.814,056,600——
2020-04-07$58.96$94.436,526,200——
2020-04-06$52.40$83.924,857,900——
2020-04-03$45.48$72.843,640,600——
2020-04-02$44.31$70.974,708,200——
2020-04-01$46.02$73.706,602,900——
2020-03-31$54.46$87.226,167,900——
2020-03-30$56.85$91.054,062,600——
2020-03-27$54.66$87.546,019,800——
2020-03-26$60.56$96.994,744,200——
2020-03-25$58.45$93.617,946,600——
2020-03-24$53.89$86.318,707,600——
2020-03-23$41.03$65.717,799,000——
2020-03-20$39.00$62.468,879,200——
2020-03-19$42.42$67.9410,989,700——
2020-03-18$34.16$54.718,833,600——
2020-03-17$41.93$67.159,908,500——
2020-03-16$49.21$78.814,490,200——
2020-03-13$65.32$104.614,062,300——
2020-03-12$59.17$94.774,078,700——
2020-03-11$70.21$112.453,773,100——
2020-03-10$82.60$132.292,301,300——
2020-03-09$77.43$124.012,492,100——
2020-03-06$88.15$141.182,449,200——
2020-03-05$87.95$140.862,700,400——
2020-03-04$95.06$152.251,789,200——
2020-03-03$95.31$152.651,693,800——
2020-03-02$98.80$158.242,405,300——
2020-02-28$97.50$156.152,593,000——
2020-02-27$99.36$159.133,096,600——
2020-02-26$107.07$171.482,085,200——
2020-02-25$111.75$178.981,481,600——
2020-02-24$117.89$188.811,177,500——
2020-02-21$121.10$193.951,372,200——
2020-02-20$120.68$193.28757,400——
2020-02-19$120.68$193.28905,300——
2020-02-18$120.49$192.971,062,800——
2020-02-14$121.71$194.93736,900——
2020-02-13$122.27$195.821,081,100——
2020-02-12$122.45$196.111,150,400——
2020-02-11$122.23$195.761,565,100——
2020-02-10$121.79$195.06979,800——
2020-02-07$120.71$193.331,555,400——
2020-02-06$121.50$194.592,089,300——
2020-02-05$117.48$188.151,700,800——
2020-02-04$115.56$185.081,511,700——
2020-02-03$114.92$184.051,343,600——
2020-01-31$116.43$186.471,081,700——
2020-01-30$118.21$189.321,336,100——
2020-01-29$119.21$190.921,124,700——
2020-01-28$117.45$188.101,391,800——
2020-01-27$116.38$186.391,133,500——
2020-01-24$117.09$187.531,080,200——
2020-01-23$117.62$188.381,525,100——
2020-01-22$114.98$184.151,423,000——
2020-01-21$114.55$183.461,502,800——
2020-01-17$113.52$181.811,050,200——
2020-01-16$113.01$180.992,681,700——
2020-01-15$111.29$178.241,511,300——
2020-01-14$112.21$179.712,080,700——
2020-01-13$113.25$181.381,517,400——
2020-01-10$114.55$183.461,146,100——
2020-01-09$114.39$183.201,906,700——
2020-01-08$113.85$180.931,675,800——
2020-01-07$112.15$178.231,901,800——
2020-01-06$113.12$179.771,595,900——
2020-01-03$112.38$178.591,371,300——
2020-01-02$112.26$178.402,745,500——