Darden Restaurants Inc (DRI) stock
DRINYSERetail-Eating PlacesFiscal year ends May 30
Financials through Q1 FY2027, quarter ended Aug 30, 2026Last filing: 10-Q on Oct 2, 2026Score 13/303% below fair value
$220.17−0.31 (-0.14%)
Close on Oct 30, 2026Market cap $25.12BP/E 21.5Yield 2.73%
Price history
Darden Restaurants share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$220.17
-0.14% on the day
52-week range
$169.00 – $229.76
-4.2% from the high
Change over 52 weeks
+23.6%
From $178.20 on Oct 30, 2025
Average volume
1.24M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $193.99 | $224.44 | $193.00 | $220.17 | +13.93% | 22,218,512 |
| Sep 2026 | $214.11 | $223.17 | $192.67 | $193.25 | -9.81% | 27,742,106 |
| Aug 2026 | $205.93 | $229.76 | $202.37 | $214.26 | +5.25% | 20,528,188 |
| Jul 2026 | $205.78 | $212.99 | $190.98 | $203.58 | -1.18% | 31,608,276 |
| Jun 2026 | $202.78 | $219.38 | $191.73 | $206.01 | +1.03% | 31,252,386 |
| May 2026 | $200.74 | $210.43 | $189.97 | $203.91 | +1.67% | 20,216,762 |
| Apr 2026 | $195.75 | $204.55 | $186.91 | $200.56 | +2.31% | 25,339,947 |
| Mar 2026 | $212.94 | $212.94 | $191.68 | $196.04 | -8.33% | 37,041,030 |
| Feb 2026 | $201.34 | $220.65 | $197.32 | $213.85 | +7.27% | 23,512,626 |
| Jan 2026 | $184.54 | $215.84 | $183.34 | $199.35 | +8.33% | 34,426,079 |
| Dec 2025 | $178.66 | $198.00 | $173.91 | $184.02 | +2.47% | 38,202,984 |
| Nov 2025 | $179.63 | $182.02 | $169.00 | $179.58 | -0.32% | 26,802,114 |
| Oct 2025 | $190.11 | $196.56 | $177.00 | $180.15 | -5.36% | 23,875,434 |
| Sep 2025 | $205.73 | $215.28 | $182.76 | $190.36 | -8.01% | 32,904,418 |
| Aug 2025 | $200.74 | $211.63 | $199.80 | $206.94 | +2.61% | 19,170,185 |
| Jul 2025 | $217.66 | $222.56 | $200.92 | $201.67 | -7.48% | 25,284,781 |
| Jun 2025 | $213.26 | $228.27 | $212.53 | $217.97 | +1.76% | 33,333,446 |
| May 2025 | $200.48 | $215.68 | $196.69 | $214.21 | +6.76% | 37,312,674 |
| Apr 2025 | $206.94 | $210.74 | $181.00 | $200.64 | -3.43% | 26,625,169 |
| Mar 2025 | $201.59 | $211.00 | $180.22 | $207.76 | +3.64% | 29,903,905 |
| Feb 2025 | $192.51 | $201.94 | $190.06 | $200.46 | +2.67% | 21,595,367 |
| Jan 2025 | $188.47 | $196.80 | $179.00 | $195.24 | +4.58% | 22,718,310 |
| Dec 2024 | $175.73 | $189.18 | $159.67 | $186.69 | +5.91% | 33,240,213 |
| Nov 2024 | $160.33 | $177.67 | $157.89 | $176.27 | +10.15% | 23,830,575 |
| Oct 2024 | $164.17 | $165.66 | $155.18 | $160.02 | -2.50% | 23,771,891 |
| Sep 2024 | $157.79 | $173.75 | $153.98 | $164.13 | +3.78% | 28,843,897 |
| Aug 2024 | $147.03 | $158.74 | $140.10 | $158.15 | +8.11% | 27,489,925 |
| Jul 2024 | $151.81 | $151.81 | $135.87 | $146.29 | -3.32% | 28,664,466 |
| Jun 2024 | $149.85 | $158.00 | $145.31 | $151.32 | +0.62% | 26,464,090 |
| May 2024 | $152.50 | $154.42 | $145.75 | $150.39 | -1.97% | 27,727,742 |
| Apr 2024 | $166.70 | $167.76 | $151.54 | $153.41 | -8.22% | 26,249,630 |
| Mar 2024 | $170.62 | $176.84 | $162.05 | $167.15 | -2.09% | 27,208,841 |
| Feb 2024 | $163.23 | $171.42 | $160.00 | $170.71 | +5.00% | 20,419,487 |
| Jan 2024 | $163.43 | $165.68 | $154.74 | $162.58 | -1.05% | 21,298,563 |
| Dec 2023 | $156.48 | $168.30 | $153.51 | $164.30 | +5.00% | 21,144,229 |
| Nov 2023 | $146.65 | $158.70 | $144.58 | $156.47 | +7.52% | 17,407,323 |
| Oct 2023 | $142.70 | $145.88 | $133.36 | $145.53 | +1.61% | 25,478,375 |
| Sep 2023 | $156.26 | $157.16 | $140.18 | $143.22 | -7.90% | 25,849,494 |
| Aug 2023 | $168.50 | $168.64 | $154.18 | $155.51 | -7.94% | 23,885,700 |
| Jul 2023 | $166.81 | $173.06 | $161.93 | $168.92 | +1.10% | 21,596,395 |
| Jun 2023 | $159.95 | $168.98 | $158.71 | $167.08 | +5.40% | 29,691,090 |
| May 2023 | $150.88 | $163.77 | $146.29 | $158.52 | +4.34% | 30,744,379 |
| Apr 2023 | $154.70 | $155.40 | $145.90 | $151.93 | -2.08% | 21,907,890 |
| Mar 2023 | $142.49 | $155.90 | $141.75 | $155.16 | +8.51% | 35,716,475 |
| Feb 2023 | $148.01 | $150.73 | $142.25 | $142.99 | -3.37% | 21,215,890 |
| Jan 2023 | $139.74 | $152.08 | $137.93 | $147.97 | +6.97% | 22,362,386 |
| Dec 2022 | $147.59 | $148.15 | $131.90 | $138.33 | -5.89% | 25,409,189 |
| Nov 2022 | $144.31 | $149.80 | $137.25 | $146.99 | +2.69% | 21,718,572 |
| Oct 2022 | $127.07 | $144.16 | $123.43 | $143.14 | +13.32% | 27,891,276 |
| Sep 2022 | $122.94 | $135.19 | $120.20 | $126.32 | +2.11% | 28,519,106 |
| Aug 2022 | $123.53 | $135.31 | $122.71 | $123.71 | -0.63% | 20,596,370 |
| Jul 2022 | $113.65 | $126.99 | $111.78 | $124.49 | +10.05% | 24,313,559 |
| Jun 2022 | $125.64 | $127.00 | $110.96 | $113.12 | -9.50% | 30,512,762 |
| May 2022 | $132.00 | $133.71 | $111.57 | $125.00 | -5.11% | 25,505,364 |
| Apr 2022 | $133.57 | $140.26 | $123.24 | $131.73 | -0.92% | 21,065,017 |
| Mar 2022 | $145.29 | $145.29 | $116.04 | $132.95 | -8.45% | 40,770,938 |
| Feb 2022 | $140.27 | $150.50 | $134.15 | $145.22 | +3.82% | 21,260,462 |
| Jan 2022 | $150.20 | $155.25 | $129.89 | $139.87 | -7.15% | 22,936,760 |
| Dec 2021 | $141.63 | $152.48 | $134.19 | $150.64 | +9.20% | 26,981,232 |
| Nov 2021 | $144.47 | $155.63 | $136.47 | $137.95 | -4.29% | 23,320,484 |
| Oct 2021 | $152.61 | $158.39 | $142.15 | $144.14 | -4.84% | 23,622,615 |
| Sep 2021 | $151.27 | $164.28 | $145.54 | $151.47 | +0.54% | 26,755,500 |
| Aug 2021 | $147.05 | $153.89 | $133.15 | $150.65 | +3.27% | 36,601,858 |
| Jul 2021 | $146.25 | $150.71 | $133.44 | $145.88 | -0.08% | 36,165,007 |
| Jun 2021 | $144.05 | $146.26 | $128.59 | $145.99 | +1.93% | 38,447,941 |
| May 2021 | $147.51 | $148.20 | $131.28 | $143.23 | -2.38% | 25,023,461 |
| Apr 2021 | $142.52 | $147.64 | $141.20 | $146.72 | +3.32% | 25,755,313 |
| Mar 2021 | $139.12 | $149.73 | $133.77 | $142.00 | +3.40% | 46,352,488 |
| Feb 2021 | $118.24 | $139.32 | $117.30 | $137.33 | +17.49% | 23,877,295 |
| Jan 2021 | $119.88 | $128.44 | $110.89 | $116.89 | -1.87% | 30,763,593 |
| Dec 2020 | $109.20 | $121.29 | $107.68 | $119.12 | +10.32% | 36,326,781 |
| Nov 2020 | $92.86 | $125.96 | $90.22 | $107.98 | +17.47% | 44,621,375 |
| Oct 2020 | $101.80 | $105.70 | $89.34 | $91.92 | -8.76% | 34,097,658 |
| Sep 2020 | $85.93 | $103.06 | $84.91 | $100.74 | +16.23% | 49,432,610 |
| Aug 2020 | $76.22 | $90.44 | $73.88 | $86.67 | +14.19% | 44,690,644 |
| Jul 2020 | $75.34 | $79.44 | $69.77 | $75.90 | +0.17% | 51,641,686 |
| Jun 2020 | $77.00 | $92.07 | $68.68 | $75.77 | -1.42% | 81,272,855 |
| May 2020 | $70.40 | $82.40 | $61.21 | $76.86 | +4.16% | 61,346,345 |
| Apr 2020 | $50.30 | $81.18 | $43.11 | $73.79 | +35.49% | 89,651,521 |
| Mar 2020 | $97.75 | $100.40 | $26.15 | $54.46 | -44.14% | 116,297,139 |
| Feb 2020 | $117.13 | $124.01 | $94.23 | $97.50 | -16.26% | 28,246,624 |
| Jan 2020 | $109.80 | $119.59 | $109.39 | $116.43 | +6.81% | 32,783,671 |
| Dec 2019 | $118.49 | $119.98 | $107.30 | $109.01 | -7.96% | 32,170,540 |
| Nov 2019 | $112.64 | $119.28 | $109.75 | $118.44 | +5.50% | 20,058,845 |
| Oct 2019 | $118.28 | $118.87 | $108.57 | $112.27 | -5.03% | 32,240,202 |
| Sep 2019 | $120.57 | $128.41 | $115.54 | $118.22 | -2.28% | 29,935,168 |
| Aug 2019 | $121.60 | $123.89 | $114.64 | $120.98 | -0.48% | 21,800,292 |
| Jul 2019 | $122.87 | $126.75 | $120.14 | $121.56 | -0.14% | 23,104,205 |
| Jun 2019 | $116.01 | $123.97 | $112.50 | $121.73 | +4.65% | 33,624,720 |
| May 2019 | $117.37 | $125.33 | $114.70 | $116.32 | -1.09% | 30,538,011 |
| Apr 2019 | $122.13 | $122.36 | $113.82 | $117.60 | -3.19% | 25,845,558 |
| Mar 2019 | $112.73 | $122.37 | $106.75 | $121.47 | +8.35% | 30,352,286 |
| Feb 2019 | $104.94 | $113.19 | $104.25 | $112.11 | +6.84% | 19,088,383 |
| Jan 2019 | $99.26 | $110.08 | $97.91 | $104.93 | +5.08% | 26,615,273 |
| Dec 2018 | $111.09 | $111.48 | $95.83 | $99.86 | -9.66% | 36,846,143 |
| Nov 2018 | $106.29 | $114.46 | $103.89 | $110.54 | +3.74% | 35,508,944 |
| Oct 2018 | $111.13 | $111.18 | $103.14 | $106.55 | -4.17% | 30,655,133 |
| Sep 2018 | $116.11 | $124.00 | $110.72 | $111.19 | -4.18% | 27,278,430 |
| Aug 2018 | $105.88 | $116.62 | $105.32 | $116.04 | +8.51% | 20,422,643 |
| Jul 2018 | $106.85 | $112.81 | $104.72 | $106.94 | -0.11% | 32,627,305 |
| Jun 2018 | $88.29 | $109.58 | $87.61 | $107.06 | +22.48% | 42,058,572 |
| May 2018 | $92.77 | $93.68 | $84.37 | $87.41 | -5.87% | 32,429,366 |
| Apr 2018 | $86.01 | $95.43 | $82.38 | $92.86 | +8.93% | 30,827,495 |
| Mar 2018 | $92.39 | $96.37 | $83.67 | $85.25 | -7.53% | 40,051,278 |
| Feb 2018 | $95.40 | $98.33 | $90.23 | $92.19 | -3.82% | 30,015,485 |
| Jan 2018 | $96.78 | $100.11 | $95.34 | $95.85 | -0.18% | 27,960,869 |
| Dec 2017 | $84.72 | $98.36 | $83.77 | $96.02 | +13.88% | 38,073,284 |
| Nov 2017 | $82.37 | $85.64 | $79.18 | $84.32 | +2.49% | 27,612,559 |
| Oct 2017 | $78.53 | $85.56 | $77.93 | $82.27 | +4.43% | 34,259,569 |
| Sep 2017 | $82.45 | $84.85 | $76.27 | $78.78 | -4.03% | 47,637,613 |
| Aug 2017 | $84.20 | $85.81 | $80.98 | $82.09 | -2.13% | 36,183,348 |
| Jul 2017 | $90.69 | $91.57 | $82.62 | $83.88 | -7.25% | 28,907,501 |
| Jun 2017 | $89.00 | $95.22 | $88.03 | $90.44 | +1.70% | 38,826,678 |
| May 2017 | $85.42 | $89.14 | $85.09 | $88.93 | +4.39% | 24,566,430 |
| Apr 2017 | $83.64 | $86.44 | $81.87 | $85.19 | +1.82% | 28,879,433 |
| Mar 2017 | $75.43 | $84.13 | $73.81 | $83.67 | +12.04% | 45,076,508 |
| Feb 2017 | $73.26 | $77.11 | $71.43 | $74.68 | +1.91% | 26,475,348 |
| Jan 2017 | $73.20 | $74.46 | $71.02 | $73.28 | +0.77% | 29,792,598 |
| Dec 2016 | $73.86 | $79.43 | $72.03 | $72.72 | -0.79% | 36,679,475 |
| Nov 2016 | $64.54 | $74.99 | $63.26 | $73.30 | +13.13% | 40,829,302 |
| Oct 2016 | $60.86 | $64.87 | $60.16 | $64.79 | +5.66% | 39,007,989 |
| Sep 2016 | $61.65 | $63.41 | $60.50 | $61.32 | -0.52% | 30,483,700 |
| Aug 2016 | $61.47 | $63.22 | $59.93 | $61.64 | +0.13% | 36,250,900 |
| Jul 2016 | $63.17 | $63.87 | $59.50 | $61.56 | -2.81% | 49,875,800 |
| Jun 2016 | $67.56 | $68.68 | $62.53 | $63.34 | -6.62% | 43,578,300 |
| May 2016 | $62.41 | $67.97 | $61.90 | $67.83 | +8.96% | 38,311,300 |
| Apr 2016 | $66.16 | $68.62 | $61.99 | $62.25 | -6.11% | 47,018,700 |
| Mar 2016 | $64.31 | $68.26 | $63.52 | $66.30 | +3.79% | 33,508,700 |
| Feb 2016 | $62.84 | $64.36 | $55.77 | $63.88 | +1.30% | 39,554,100 |
| Jan 2016 | $62.88 | $63.98 | $57.95 | $63.06 | -0.91% | 42,607,200 |
| Dec 2015 | $56.60 | $64.90 | $55.01 | $63.64 | +13.30% | 43,088,300 |
| Nov 2015 | $62.00 | $62.89 | $53.38 | $56.17 | -9.24% | 32,834,200 |
| Oct 2015 | $68.54 | $69.00 | $61.85 | $61.89 | -9.70% | 37,623,100 |
| Sep 2015 | $66.92 | $72.11 | $66.69 | $68.54 | +0.78% | 42,353,400 |
| Aug 2015 | $73.89 | $75.49 | $65.93 | $68.01 | -7.80% | 28,428,500 |
| Jul 2015 | $71.69 | $75.60 | $69.91 | $73.76 | +3.77% | 29,587,100 |
| Jun 2015 | $65.54 | $73.40 | $63.68 | $71.08 | +8.45% | 37,042,700 |
| May 2015 | $64.17 | $65.76 | $61.31 | $65.54 | +2.78% | 25,112,800 |
| Apr 2015 | $69.13 | $69.44 | $63.50 | $63.77 | -8.03% | 32,807,700 |
| Mar 2015 | $64.04 | $70.38 | $61.69 | $69.34 | +8.34% | 38,389,700 |
| Feb 2015 | $61.30 | $64.55 | $59.21 | $64.00 | +4.27% | 18,980,100 |
| Jan 2015 | $59.00 | $62.33 | $57.55 | $61.38 | +4.69% | 31,283,700 |
| Dec 2014 | $56.89 | $59.59 | $55.82 | $58.63 | +2.88% | 33,105,700 |
| Nov 2014 | $51.81 | $57.21 | $51.50 | $56.99 | +10.06% | 30,264,900 |
| Oct 2014 | $51.32 | $52.53 | $46.70 | $51.78 | +0.62% | 47,920,800 |
| Sep 2014 | $47.31 | $52.14 | $47.28 | $51.46 | +8.75% | 39,713,700 |
| Aug 2014 | $46.67 | $48.40 | $46.03 | $47.32 | +1.22% | 32,149,400 |
| Jul 2014 | $46.48 | $46.99 | $43.56 | $46.75 | +1.04% | 40,452,700 |
| Jun 2014 | $50.16 | $51.21 | $46.11 | $46.27 | -7.68% | 29,591,400 |
| May 2014 | $49.72 | $51.00 | $47.92 | $50.12 | +0.82% | 27,248,900 |
| Apr 2014 | $50.95 | $52.50 | $47.83 | $49.71 | -2.07% | 25,570,500 |
| Mar 2014 | $49.18 | $50.99 | $47.90 | $50.76 | -0.59% | 34,965,600 |
| Feb 2014 | $49.48 | $51.25 | $47.05 | $51.06 | +3.28% | 26,655,800 |
| Jan 2014 | $54.18 | $54.34 | $48.76 | $49.44 | -9.07% | 28,483,100 |
| Dec 2013 | $53.19 | $54.89 | $49.35 | $54.37 | +1.95% | 47,348,900 |
| Nov 2013 | $51.64 | $54.08 | $51.13 | $53.33 | +3.49% | 20,699,000 |
| Oct 2013 | $46.32 | $52.74 | $45.43 | $51.53 | +11.32% | 63,925,100 |
| Sep 2013 | $46.74 | $49.85 | $44.78 | $46.29 | +0.17% | 35,170,700 |
| Aug 2013 | $49.38 | $50.15 | $46.00 | $46.21 | -5.79% | 26,973,100 |
| Jul 2013 | $50.73 | $52.24 | $47.76 | $49.05 | -2.83% | 27,807,900 |
| Jun 2013 | $51.91 | $55.25 | $48.43 | $50.48 | -2.55% | 37,328,200 |
| May 2013 | $51.43 | $54.21 | $51.38 | $51.80 | +0.33% | 22,003,600 |
| Apr 2013 | $51.74 | $52.00 | $48.25 | $51.63 | -0.10% | 40,156,600 |
| Mar 2013 | $45.94 | $51.86 | $45.43 | $51.68 | +11.69% | 35,157,200 |
| Feb 2013 | $46.55 | $47.82 | $44.11 | $46.27 | -0.49% | 49,200,700 |
| Jan 2013 | $45.68 | $46.87 | $44.46 | $46.50 | +3.17% | 35,546,600 |
| Dec 2012 | $53.14 | $53.32 | $44.12 | $45.07 | -14.77% | 48,459,100 |
| Nov 2012 | $52.93 | $54.21 | $50.00 | $52.88 | +0.49% | 22,626,900 |
| Oct 2012 | $55.89 | $56.18 | $51.79 | $52.62 | -5.61% | 23,832,000 |
| Sep 2012 | $51.82 | $57.93 | $51.30 | $55.75 | +7.31% | 29,905,000 |
| Aug 2012 | $51.46 | $54.09 | $50.68 | $51.95 | +1.50% | 27,038,300 |
| Jul 2012 | $50.86 | $52.51 | $48.78 | $51.18 | +1.09% | 30,299,800 |
| Jun 2012 | $50.51 | $52.06 | $48.39 | $50.63 | -2.13% | 50,296,000 |
| May 2012 | $50.70 | $55.84 | $49.61 | $51.73 | +3.29% | 50,275,500 |
| Apr 2012 | $50.43 | $51.65 | $48.49 | $50.08 | -2.11% | 40,618,400 |
| Mar 2012 | $51.19 | $53.20 | $49.38 | $51.16 | +0.33% | 43,264,600 |
| Feb 2012 | $46.21 | $51.90 | $45.95 | $50.99 | +11.16% | 40,509,900 |
| Jan 2012 | $46.10 | $47.26 | $43.80 | $45.87 | +0.64% | 36,104,100 |
| Dec 2011 | $47.60 | $48.23 | $41.65 | $45.58 | -4.46% | 64,701,700 |
| Nov 2011 | $46.86 | $48.33 | $44.53 | $47.71 | -0.36% | 34,168,700 |
| Oct 2011 | $42.52 | $49.16 | $40.69 | $47.88 | +12.00% | 48,361,400 |
| Sep 2011 | $48.12 | $48.60 | $42.55 | $42.75 | -11.12% | 64,014,700 |
| Aug 2011 | $51.25 | $51.25 | $43.85 | $48.10 | -5.31% | 58,520,900 |
| Jul 2011 | $49.82 | $53.81 | $49.43 | $50.80 | +2.09% | 39,879,900 |
| Jun 2011 | $50.30 | $50.49 | $46.53 | $49.76 | -1.76% | 43,021,700 |
| May 2011 | $47.17 | $52.12 | $46.60 | $50.65 | +7.83% | 35,137,000 |
| Apr 2011 | $49.03 | $49.31 | $46.26 | $46.97 | -4.40% | 28,703,200 |
| Mar 2011 | $47.22 | $49.17 | $45.51 | $49.13 | +4.24% | 46,972,800 |
| Feb 2011 | $47.25 | $50.29 | $45.88 | $47.13 | +0.04% | 30,413,900 |
| Jan 2011 | $46.72 | $47.34 | $45.07 | $47.11 | +1.44% | 38,824,900 |
| Dec 2010 | $49.77 | $50.84 | $46.27 | $46.44 | -5.13% | 38,710,900 |
| Nov 2010 | $46.02 | $49.99 | $45.76 | $48.95 | +7.09% | 29,390,400 |
| Oct 2010 | $43.17 | $47.38 | $42.50 | $45.71 | +6.85% | 35,562,200 |
| Sep 2010 | $41.69 | $46.19 | $41.69 | $42.78 | +3.68% | 42,949,200 |
| Aug 2010 | $42.48 | $42.88 | $39.36 | $41.26 | -1.50% | 34,300,700 |
| Jul 2010 | $38.76 | $43.94 | $37.08 | $41.89 | +7.82% | 46,735,700 |
| Jun 2010 | $42.69 | $45.04 | $38.77 | $38.85 | -9.44% | 56,128,200 |
| May 2010 | $45.00 | $45.74 | $39.79 | $42.90 | -4.13% | 41,415,900 |
| Apr 2010 | $44.80 | $49.01 | $44.04 | $44.75 | +0.47% | 45,685,500 |
| Mar 2010 | $40.67 | $45.29 | $40.25 | $44.54 | +9.84% | 51,327,600 |
| Feb 2010 | $37.15 | $41.34 | $37.00 | $40.55 | +9.71% | 41,605,200 |
| Jan 2010 | $35.44 | $37.86 | $33.72 | $36.96 | +5.39% | 47,559,100 |
| Dec 2009 | $31.77 | $36.12 | $31.33 | $35.07 | +11.58% | 45,056,600 |
| Nov 2009 | $30.36 | $33.40 | $29.94 | $31.43 | +3.70% | 44,686,000 |
| Oct 2009 | $33.89 | $34.09 | $30.29 | $30.31 | -11.19% | 68,766,900 |
| Sep 2009 | $32.99 | $37.31 | $32.51 | $34.13 | +3.64% | 65,880,300 |
| Aug 2009 | $32.93 | $34.23 | $30.79 | $32.93 | +1.67% | 56,409,100 |
| Jul 2009 | $33.34 | $34.79 | $31.70 | $32.39 | -1.79% | 49,719,600 |
| Jun 2009 | $36.77 | $38.10 | $31.69 | $32.98 | -8.82% | 70,168,700 |
| May 2009 | $37.24 | $39.59 | $32.31 | $36.17 | -2.16% | 53,602,400 |
| Apr 2009 | $34.01 | $41.21 | $33.62 | $36.97 | +7.91% | 74,514,900 |
| Mar 2009 | $26.65 | $37.59 | $24.11 | $34.26 | +26.23% | 109,053,900 |
| Feb 2009 | $25.50 | $29.69 | $25.41 | $27.14 | +3.51% | 74,252,900 |
| Jan 2009 | $28.49 | $29.76 | $23.32 | $26.22 | -6.96% | 55,856,700 |
| Dec 2008 | $17.88 | $29.03 | $15.77 | $28.18 | +54.07% | 77,530,800 |
| Nov 2008 | $22.09 | $22.92 | $13.21 | $18.29 | -17.50% | 43,458,200 |
| Oct 2008 | $28.30 | $29.30 | $17.07 | $22.17 | -22.56% | 69,773,300 |
| Sep 2008 | $29.75 | $32.30 | $26.71 | $28.63 | -2.25% | 73,658,900 |
| Aug 2008 | $32.73 | $37.83 | $27.26 | $29.29 | -10.07% | 61,521,700 |
| Jul 2008 | $31.25 | $33.95 | $27.58 | $32.57 | +1.97% | 64,674,900 |
| Jun 2008 | $34.26 | $34.49 | $30.00 | $31.94 | -6.74% | 60,328,500 |
| May 2008 | $35.72 | $37.73 | $31.42 | $34.25 | -3.74% | 43,383,700 |
| Apr 2008 | $32.59 | $37.03 | $32.56 | $35.58 | +9.31% | 41,743,700 |
| Mar 2008 | $31.99 | $35.30 | $27.80 | $32.55 | +5.58% | 57,837,800 |
| Feb 2008 | $28.59 | $33.53 | $26.21 | $30.83 | +8.82% | 48,940,500 |
| Jan 2008 | $27.99 | $28.78 | $20.89 | $28.33 | +2.24% | 87,083,800 |
| Dec 2007 | $40.15 | $40.15 | $26.90 | $27.71 | -30.36% | 56,129,800 |
| Nov 2007 | $42.57 | $42.87 | $38.28 | $39.79 | -7.47% | 27,123,100 |
| Oct 2007 | $41.94 | $44.89 | $41.75 | $43.00 | +2.72% | 29,356,800 |
| Sep 2007 | $41.64 | $45.25 | $39.92 | $41.86 | +0.63% | 25,790,800 |
| Aug 2007 | $42.35 | $45.46 | $38.11 | $41.60 | -2.28% | 49,396,300 |
| Jul 2007 | $44.26 | $45.83 | $40.69 | $42.57 | -3.23% | 28,851,700 |
| Jun 2007 | $45.57 | $47.60 | $42.50 | $43.99 | -3.47% | 37,240,000 |
| May 2007 | $41.49 | $46.59 | $41.12 | $45.57 | +9.86% | 27,031,700 |
| Apr 2007 | $41.15 | $42.49 | $40.36 | $41.48 | +0.70% | 24,193,600 |
| Mar 2007 | $40.13 | $41.75 | $38.94 | $41.19 | +0.49% | 30,961,700 |
| Feb 2007 | $39.15 | $43.23 | $38.98 | $40.99 | +4.73% | 31,000,700 |
| Jan 2007 | $40.17 | $40.68 | $38.15 | $39.14 | -2.56% | 31,383,000 |
| Dec 2006 | $40.01 | $41.62 | $39.51 | $40.17 | +0.05% | 28,155,200 |
| Nov 2006 | $42.15 | $42.47 | $39.61 | $40.15 | -4.18% | 30,106,600 |
| Oct 2006 | $42.47 | $44.43 | $40.76 | $41.90 | -1.34% | 29,020,700 |
| Sep 2006 | $35.60 | $43.45 | $35.18 | $42.47 | +19.97% | 40,217,500 |
| Aug 2006 | $33.61 | $37.75 | $32.91 | $35.40 | +4.73% | 29,400,300 |
| Jul 2006 | $39.53 | $39.60 | $33.25 | $33.80 | -14.21% | 35,631,000 |
| Jun 2006 | $35.50 | $39.50 | $33.85 | $39.40 | +11.27% | 35,819,700 |
| May 2006 | $39.60 | $39.71 | $35.01 | $35.41 | -10.58% | 35,799,000 |
| Apr 2006 | $41.04 | $41.31 | $38.30 | $39.60 | -3.49% | 25,776,400 |
| Mar 2006 | $41.95 | $42.01 | $39.69 | $41.03 | -2.17% | 23,949,600 |
| Feb 2006 | $40.38 | $42.94 | $40.30 | $41.94 | +3.15% | 21,855,100 |
| Jan 2006 | $39.45 | $41.29 | $37.92 | $40.66 | +4.58% | 29,425,500 |
| Dec 2005 | $35.90 | $39.53 | $33.80 | $38.88 | +8.66% | 28,512,200 |
| Nov 2005 | $32.35 | $36.29 | $32.00 | $35.78 | +10.36% | 20,437,600 |
| Oct 2005 | $30.17 | $32.87 | $29.48 | $32.42 | +6.75% | 24,878,600 |
| Sep 2005 | $31.41 | $31.71 | $28.18 | $30.37 | -3.31% | 34,351,800 |
| Aug 2005 | $34.69 | $34.98 | $30.15 | $31.41 | -9.48% | 31,339,100 |
| Jul 2005 | $33.00 | $34.85 | $31.30 | $34.70 | +5.22% | 24,689,700 |
| Jun 2005 | $32.70 | $33.68 | $32.14 | $32.98 | +1.54% | 32,178,800 |
| May 2005 | $30.17 | $33.11 | $29.85 | $32.48 | +8.27% | 27,447,400 |
| Apr 2005 | $30.80 | $31.75 | $29.59 | $30.00 | -2.22% | 29,530,700 |
| Mar 2005 | $26.95 | $31.23 | $25.78 | $30.68 | +14.48% | 37,885,400 |
| Feb 2005 | $29.55 | $29.56 | $26.73 | $26.80 | -9.34% | 21,429,800 |
| Jan 2005 | $27.74 | $29.63 | $26.17 | $29.56 | +6.56% | 36,107,900 |
| Dec 2004 | $27.40 | $28.54 | $26.62 | $27.74 | +1.76% | 21,634,400 |
| Nov 2004 | $24.50 | $27.70 | $24.21 | $27.26 | +11.26% | 20,944,300 |
| Oct 2004 | $23.45 | $25.00 | $23.03 | $24.50 | +5.06% | 18,151,700 |
| Sep 2004 | $21.05 | $23.75 | $20.33 | $23.32 | +10.99% | 22,263,800 |
| Aug 2004 | $21.25 | $21.56 | $19.30 | $21.01 | -1.50% | 20,196,100 |
| Jul 2004 | $20.65 | $21.80 | $20.14 | $21.33 | +3.80% | 19,877,800 |
| Jun 2004 | $22.27 | $22.61 | $20.27 | $20.55 | -8.67% | 26,383,400 |
| May 2004 | $22.64 | $22.94 | $21.40 | $22.50 | -0.71% | 19,709,100 |
| Apr 2004 | $24.30 | $24.55 | $22.51 | $22.66 | -8.59% | 24,939,200 |
| Mar 2004 | $24.40 | $25.60 | $23.56 | $24.79 | +1.60% | 35,118,300 |
| Feb 2004 | $20.45 | $25.50 | $20.35 | $24.40 | +22.00% | 32,202,500 |
| Jan 2004 | $20.98 | $21.15 | $18.48 | $20.00 | -4.94% | 36,090,100 |
| Dec 2003 | $20.71 | $21.25 | $19.31 | $21.04 | +1.59% | 21,573,400 |
| Nov 2003 | $20.90 | $21.50 | $19.17 | $20.71 | -1.15% | 19,773,600 |
| Oct 2003 | $19.05 | $21.12 | $18.86 | $20.95 | +10.26% | 37,125,000 |
| Sep 2003 | $22.10 | $22.77 | $18.25 | $19.00 | -12.84% | 28,419,500 |
| Aug 2003 | $18.68 | $21.80 | $18.55 | $21.80 | +16.52% | 21,534,800 |
| Jul 2003 | $18.84 | $20.09 | $18.60 | $18.71 | -1.42% | 29,683,600 |
| Jun 2003 | $19.81 | $20.35 | $18.74 | $18.98 | -4.19% | 35,177,800 |
| May 2003 | $17.51 | $19.90 | $17.21 | $19.81 | +13.14% | 29,330,400 |
| Apr 2003 | $17.83 | $19.96 | $17.41 | $17.51 | -1.90% | 29,459,600 |
| Mar 2003 | $17.95 | $20.31 | $17.15 | $17.85 | +0.22% | 30,723,900 |
| Feb 2003 | $21.84 | $22.34 | $16.50 | $17.81 | -17.93% | 27,404,600 |
| Jan 2003 | $20.53 | $23.01 | $20.52 | $21.70 | +6.11% | 28,190,100 |
| Dec 2002 | $21.75 | $22.00 | $19.00 | $20.45 | -5.45% | 24,005,100 |
| Nov 2002 | $19.00 | $22.00 | $18.00 | $21.63 | +13.96% | 36,570,300 |
| Oct 2002 | $24.29 | $25.25 | $18.60 | $18.98 | -21.70% | 46,654,800 |
| Sep 2002 | $25.15 | $25.74 | $22.05 | $24.24 | -5.42% | 23,434,200 |
| Aug 2002 | $23.15 | $26.23 | $20.66 | $25.63 | +10.38% | 24,665,100 |
| Jul 2002 | $24.55 | $24.65 | $19.25 | $23.22 | -5.99% | 37,281,700 |
| Jun 2002 | $24.89 | $27.94 | $22.31 | $24.70 | -1.71% | 32,007,900 |
| May 2002 | $26.60 | $26.60 | $24.40 | $25.13 | -5.53% | 25,729,550 |
| Apr 2002 | $26.67 | $27.37 | $23.73 | $26.60 | -1.70% | 31,690,500 |
| Mar 2002 | $28.27 | $29.77 | $24.33 | $27.06 | -4.00% | 44,977,500 |
| Feb 2002 | $27.06 | $28.93 | $26.01 | $28.19 | +2.62% | 25,107,450 |
| Jan 2002 | $23.73 | $27.53 | $23.00 | $27.47 | +16.38% | 27,898,200 |
| Dec 2001 | $20.33 | $24.98 | $20.01 | $23.60 | +15.16% | 23,396,250 |
| Nov 2001 | $20.67 | $21.47 | $20.03 | $20.49 | -4.00% | 19,203,300 |
| Oct 2001 | $17.40 | $21.65 | $16.73 | $21.35 | +21.98% | 25,804,650 |
| Sep 2001 | $19.33 | $19.43 | $15.40 | $17.50 | -8.28% | 19,638,150 |
| Aug 2001 | $19.80 | $20.20 | $17.57 | $19.08 | -4.28% | 28,128,900 |
| Jul 2001 | $18.83 | $21.67 | $18.70 | $19.93 | +7.17% | 29,842,950 |
| Jun 2001 | $18.59 | $19.37 | $16.40 | $18.60 | 0.00% | 33,228,300 |
| May 2001 | $18.23 | $19.66 | $17.09 | $18.60 | +2.16% | 25,845,000 |
| Apr 2001 | $15.87 | $18.33 | $15.30 | $18.21 | +14.99% | 24,642,300 |
| Mar 2001 | $14.43 | $16.50 | $13.93 | $15.83 | +9.30% | 28,088,550 |
| Feb 2001 | $14.50 | $15.17 | $13.07 | $14.49 | +0.56% | 23,727,900 |
| Jan 2001 | $15.25 | $15.58 | $12.67 | $14.41 | -5.53% | 24,571,050 |
| Dec 2000 | $17.67 | $18.00 | $13.92 | $15.25 | -13.27% | 17,801,700 |
| Nov 2000 | $15.08 | $17.67 | $14.71 | $17.58 | +17.22% | 16,072,800 |
| Oct 2000 | $13.92 | $15.25 | $13.29 | $15.00 | +8.11% | 14,996,550 |
| Sep 2000 | $11.71 | $14.25 | $11.08 | $13.88 | +17.56% | 12,965,250 |
| Aug 2000 | $10.92 | $12.17 | $10.88 | $11.80 | +8.53% | 11,707,500 |
| Jul 2000 | $10.92 | $12.23 | $10.54 | $10.88 | +0.38% | 11,568,150 |
| Jun 2000 | $11.42 | $12.00 | $10.29 | $10.83 | -5.45% | 10,348,800 |
| May 2000 | $12.08 | $12.83 | $11.33 | $11.46 | -7.10% | 11,427,900 |
| Apr 2000 | $11.96 | $12.96 | $11.33 | $12.33 | +3.86% | 11,392,350 |
| Mar 2000 | $8.88 | $11.92 | $8.29 | $11.88 | +35.07% | 17,073,900 |
| Feb 2000 | $10.58 | $11.17 | $8.75 | $8.79 | -16.93% | 17,784,450 |
| Jan 2000 | $12.00 | $12.67 | $10.38 | $10.58 | -12.41% | 12,519,300 |
| Dec 1999 | $11.96 | $12.25 | $10.58 | $12.08 | +1.75% | 10,419,600 |
| Nov 1999 | $12.88 | $13.67 | $11.25 | $11.88 | -6.56% | 10,332,000 |
| Oct 1999 | $13.04 | $13.75 | $12.04 | $12.71 | -2.55% | 10,108,050 |
| Sep 1999 | $10.67 | $13.21 | $10.67 | $13.04 | +25.20% | 13,446,450 |
| Aug 1999 | $14.58 | $14.58 | $10.42 | $10.42 | -28.37% | 14,978,850 |
| Jul 1999 | $14.54 | $15.13 | $13.83 | $14.54 | 0.00% | 7,042,500 |
| Jun 1999 | $14.17 | $15.38 | $13.67 | $14.54 | +2.35% | 8,916,300 |
| May 1999 | $14.71 | $15.58 | $13.88 | $14.21 | -4.48% | 8,351,250 |
| Apr 1999 | $13.83 | $15.29 | $13.46 | $14.88 | +8.18% | 8,603,250 |
| Mar 1999 | $14.67 | $15.46 | $13.21 | $13.75 | -6.25% | 18,181,650 |
| Feb 1999 | $12.46 | $15.50 | $12.29 | $14.67 | +17.33% | 11,611,800 |
| Jan 1999 | $11.96 | $13.21 | $11.83 | $12.50 | +4.17% | 10,784,700 |
| Dec 1998 | $10.50 | $12.63 | $10.50 | $12.00 | +13.83% | 9,128,850 |
| Nov 1998 | $11.13 | $11.54 | $10.50 | $10.54 | -4.17% | 6,435,900 |
| Oct 1998 | $10.58 | $11.25 | $9.46 | $11.00 | +3.13% | 10,960,200 |
| Sep 1998 | $10.33 | $11.71 | $10.13 | $10.67 | +3.22% | 14,617,650 |
| Aug 1998 | $11.46 | $12.00 | $10.25 | $10.33 | -10.47% | 12,598,200 |
| Jul 1998 | $10.58 | $11.96 | $10.58 | $11.54 | +9.06% | 10,756,800 |
| Jun 1998 | $10.29 | $10.96 | $10.08 | $10.58 | +2.83% | 13,827,000 |
| May 1998 | $10.67 | $10.83 | $9.54 | $10.29 | -3.52% | 10,600,800 |
| Apr 1998 | $10.33 | $12.08 | $10.00 | $10.67 | +2.81% | 19,580,250 |
| Mar 1998 | $9.00 | $11.04 | $8.75 | $10.38 | +15.28% | 22,792,800 |
| Feb 1998 | $8.50 | $9.04 | $8.50 | $9.00 | +5.88% | 11,887,950 |
| Jan 1998 | $8.29 | $8.63 | $7.83 | $8.50 | +2.00% | 13,753,950 |
| Dec 1997 | $7.92 | $8.33 | $7.00 | $8.33 | +5.26% | 10,320,900 |
| Nov 1997 | $7.58 | $8.08 | $7.04 | $7.92 | +4.40% | 8,770,950 |
| Oct 1997 | $7.79 | $8.00 | $6.00 | $7.58 | -1.62% | 10,089,000 |
| Sep 1997 | $6.75 | $7.83 | $6.67 | $7.71 | +14.91% | 9,745,050 |
| Aug 1997 | $6.33 | $7.21 | $6.29 | $6.71 | +5.23% | 11,356,950 |
| Jul 1997 | $6.04 | $6.42 | $5.67 | $6.38 | +5.52% | 8,786,550 |
| Jun 1997 | $5.58 | $6.33 | $5.42 | $6.04 | +8.21% | 12,829,800 |
| May 1997 | $5.17 | $5.75 | $5.08 | $5.58 | +8.06% | 8,852,250 |
| Apr 1997 | $5.25 | $5.33 | $4.75 | $5.17 | -1.59% | 12,811,050 |
| Mar 1997 | $4.83 | $5.42 | $4.58 | $5.25 | +8.62% | 17,488,200 |
| Feb 1997 | $4.92 | $4.92 | $4.50 | $4.83 | 0.00% | 21,480,150 |
| Jan 1997 | $5.92 | $5.92 | $4.67 | $4.83 | -17.14% | 19,254,750 |
| Dec 1996 | $5.75 | $6.25 | $5.67 | $5.83 | +1.45% | 19,530,300 |
| Nov 1996 | $5.67 | $5.92 | $5.42 | $5.75 | +2.99% | 12,152,700 |
| Oct 1996 | $5.75 | $6.17 | $5.33 | $5.58 | -2.90% | 17,518,800 |
| Sep 1996 | $5.25 | $6.00 | $5.17 | $5.75 | +7.81% | 20,304,000 |
| Aug 1996 | $5.25 | $5.92 | $5.00 | $5.33 | +1.59% | 34,534,350 |
| Jul 1996 | $7.08 | $7.17 | $5.08 | $5.25 | -26.74% | 13,063,800 |
| Jun 1996 | $7.83 | $8.08 | $7.00 | $7.17 | -9.47% | 11,725,800 |
| May 1996 | $9.08 | $9.17 | $7.33 | $7.92 | -13.64% | 12,819,300 |
| Apr 1996 | $9.00 | $9.33 | $8.67 | $9.17 | +1.85% | 15,648,450 |
| Mar 1996 | $8.33 | $9.25 | $8.25 | $9.00 | +9.09% | 16,815,300 |
| Feb 1996 | $7.58 | $8.83 | $7.50 | $8.25 | +7.61% | 12,853,650 |
| Jan 1996 | $7.75 | $7.92 | $7.08 | $7.67 | -3.16% | 12,294,000 |
| Dec 1995 | $7.67 | $8.08 | $7.50 | $7.92 | +3.26% | 12,514,950 |
| Nov 1995 | $7.50 | $8.00 | $7.42 | $7.67 | +1.10% | 10,745,400 |
| Oct 1995 | $7.58 | $8.00 | $7.33 | $7.58 | -1.09% | 12,216,900 |
| Sep 1995 | $6.75 | $7.83 | $6.67 | $7.67 | +12.19% | 17,822,250 |
| Aug 1995 | $7.17 | $7.50 | $6.50 | $6.83 | -5.75% | 26,230,050 |
| Jul 1995 | $7.17 | $7.50 | $6.75 | $7.25 | 0.00% | 23,355,900 |
| Jun 1995 | $7.25 | $7.67 | $7.08 | $7.25 | -1.14% | 32,668,950 |
| May 1995 | $6.08 | $7.58 | $6.08 | $7.33 | – | 22,323,450 |
Seasonality
DRI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 2.2% | -3.5% | 4.1% | 0.5% | 2.9% | -0.1% | 3.1% | -1.4% | 1.0% | 5.0% | 2.6% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 9.1% | 7.3% | -8.3% | 3.1% | 1.7% | 1.0% | -0.4% | 5.2% | -9.8% | 14.9% | ||
| 2025 | 5.4% | 2.7% | 3.6% | -2.7% | 6.8% | 1.8% | -6.8% | 2.6% | -8.0% | -4.6% | -0.3% | 2.5% |
| 2024 | -0.2% | 5.0% | -2.1% | -7.5% | -2.0% | 0.6% | -2.3% | 8.1% | 3.8% | -1.6% | 10.2% | 5.9% |
| 2023 | 7.9% | -3.4% | 8.5% | -1.3% | 4.3% | 5.4% | 1.9% | -7.9% | -7.9% | 2.6% | 7.5% | 5.0% |
| 2022 | -6.5% | 3.8% | -8.4% | -0.1% | -5.1% | -9.5% | 11.2% | -0.6% | 2.1% | 14.4% | 2.7% | -5.9% |
| 2021 | -1.6% | 17.5% | 3.4% | 4.0% | -2.4% | 1.9% | 0.7% | 3.3% | 0.5% | -4.2% | -4.3% | 9.2% |
| 2020 | 7.6% | -16.3% | -44.1% | 35.5% | 4.2% | -1.4% | 0.2% | 14.2% | 16.2% | -8.5% | 17.5% | 10.3% |
| 2019 | 5.8% | 6.8% | 8.3% | -2.6% | -1.1% | 4.7% | 0.6% | -0.5% | -2.3% | -4.3% | 5.5% | -8.0% |
| 2018 | 0.5% | -3.8% | -7.5% | 9.7% | -5.9% | 22.5% | 0.6% | 8.5% | -4.2% | -3.5% | 3.7% | -9.7% |
| 2017 | 1.6% | 1.9% | 12.0% | 2.5% | 4.4% | 1.7% | -6.6% | -2.1% | -4.0% | 5.3% | 2.5% | 13.9% |