NASDAQ:CAKE | Historical Stock Price | CHEESECAKE FACTORY 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
1992-09-18 to 2026-09-04
Data captured

Stock Price Chart

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

$2.67$6.00$13.44$30.14$67.58$151.521992-09-182026-08-27

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

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.11$3.11232,369——
1994-12-29$3.04$3.04137,194——
1994-12-28$3.04$3.04157,950——
1994-12-27$3.11$3.1121,263——
1994-12-23$3.06$3.06392,344——
1994-12-22$3.01$3.0137,463——
1994-12-21$3.06$3.06370,069——
1994-12-20$3.01$3.01318,431——
1994-12-19$3.11$3.11103,275——
1994-12-16$3.06$3.06131,625——
1994-12-15$3.11$3.11155,925——
1994-12-14$3.04$3.04233,381——
1994-12-13$3.06$3.06156,431——
1994-12-12$3.06$3.0649,613——
1994-12-09$3.06$3.06150,356——
1994-12-08$3.01$3.01151,875——
1994-12-07$3.01$3.01313,369——
1994-12-06$3.06$3.06156,938——
1994-12-05$3.01$3.0174,925——
1994-12-02$3.11$3.11171,113——
1994-12-01$3.16$3.1675,431——
1994-11-30$3.21$3.21199,463——
1994-11-29$3.14$3.14261,731——
1994-11-28$3.16$3.16217,181——
1994-11-25$3.16$3.1681,000——
1994-11-23$3.10$3.10193,388——
1994-11-22$3.11$3.11388,800——
1994-11-21$3.21$3.21552,319——
1994-11-18$3.23$3.23543,206——
1994-11-17$3.38$3.38424,238——
1994-11-16$3.56$3.5659,738——
1994-11-15$3.60$3.6054,169——
1994-11-14$3.56$3.56112,894——
1994-11-11$3.60$3.60132,131——
1994-11-10$3.60$3.601,330,425——
1994-11-09$3.60$3.60320,963——
1994-11-08$3.60$3.6013,669——
1994-11-07$3.75$3.7556,194——
1994-11-04$3.75$3.7535,438——
1994-11-03$3.77$3.77575,100——
1994-11-02$3.78$3.7891,631——
1994-11-01$3.75$3.7534,425——
1994-10-31$3.70$3.70206,044——
1994-10-28$3.85$3.85100,744——
1994-10-27$3.75$3.7583,025——
1994-10-26$3.70$3.70127,575——
1994-10-25$3.70$3.70145,800——
1994-10-24$3.70$3.7053,663——
1994-10-21$3.75$3.7555,181——
1994-10-20$3.73$3.73135,675——
1994-10-19$3.80$3.80268,819——
1994-10-18$3.85$3.85206,044——
1994-10-17$3.70$3.70248,569——
1994-10-14$3.60$3.60110,363——
1994-10-13$3.56$3.5657,206——
1994-10-12$3.51$3.51270,338——
1994-10-11$3.70$3.70101,250——
1994-10-10$3.70$3.70105,806——
1994-10-07$3.60$3.6038,475——
1994-10-06$3.56$3.56349,313——
1994-10-05$3.46$3.46639,394——
1994-10-04$3.46$3.46145,294——
1994-10-03$3.41$3.41100,238——
1994-09-30$3.41$3.4194,669——
1994-09-29$3.31$3.31211,613——
1994-09-28$3.26$3.26425,756——
1994-09-27$3.19$3.19278,438——
1994-09-26$3.41$3.4130,375——
1994-09-23$3.36$3.3665,306——
1994-09-22$3.36$3.36135,169——
1994-09-21$3.46$3.46235,406——
1994-09-20$3.41$3.41147,825——
1994-09-19$3.36$3.3680,494——
1994-09-16$3.41$3.41174,150——
1994-09-15$3.46$3.46157,444——
1994-09-14$3.36$3.3667,331——
1994-09-13$3.31$3.31140,738——
1994-09-12$3.31$3.31106,313——
1994-09-09$3.31$3.31191,363——
1994-09-08$3.36$3.36163,519——
1994-09-07$3.11$3.11804,431——
1994-09-06$3.21$3.21246,038——
1994-09-02$3.31$3.31920,363——
1994-09-01$3.38$3.38984,656——
1994-08-31$3.75$3.75302,738——
1994-08-30$3.73$3.73332,100——
1994-08-29$3.90$3.90283,500——
1994-08-26$3.70$3.70270,844——
1994-08-25$3.68$3.68263,250——
1994-08-24$3.60$3.60193,894——
1994-08-23$3.65$3.65135,169——
1994-08-22$3.56$3.56122,006——
1994-08-19$3.51$3.5129,869——
1994-08-18$3.41$3.41690,019——
1994-08-17$3.60$3.60374,119——
1994-08-16$3.36$3.36181,744——
1994-08-15$3.26$3.2666,825——
1994-08-12$3.31$3.3124,300——
1994-08-11$3.31$3.31111,881——
1994-08-10$3.36$3.3638,981——
1994-08-09$3.36$3.3642,019——
1994-08-08$3.28$3.28231,863——
1994-08-05$3.31$3.3143,538——
1994-08-04$3.26$3.2614,175——
1994-08-03$3.23$3.23146,306——
1994-08-02$3.31$3.31403,481——
1994-08-01$3.36$3.36558,900——
1994-07-29$3.11$3.11239,456——
1994-07-28$3.26$3.26203,006——
1994-07-27$3.31$3.31170,606——
1994-07-26$3.31$3.3119,238——
1994-07-25$3.31$3.3121,263——
1994-07-22$3.31$3.31450,563——
1994-07-21$3.36$3.36129,094——
1994-07-20$3.46$3.46419,681——
1994-07-19$3.60$3.60244,519——
1994-07-18$3.33$3.3348,094——
1994-07-15$3.16$3.167,594——
1994-07-14$3.21$3.2171,381——
1994-07-13$3.14$3.1477,456——
1994-07-12$3.11$3.11387,788——
1994-07-11$3.09$3.0984,038——
1994-07-08$3.06$3.06170,606——
1994-07-07$3.06$3.06165,038——
1994-07-06$3.04$3.04196,425——
1994-07-05$3.16$3.1653,156——
1994-07-01$3.11$3.11140,231——
1994-06-30$3.11$3.11132,131——
1994-06-29$3.16$3.16125,550——
1994-06-28$3.06$3.06484,988——
1994-06-27$2.94$2.94202,500——
1994-06-24$2.96$2.96218,194——
1994-06-23$2.96$2.96568,013——
1994-06-22$3.06$3.06362,475——
1994-06-21$3.06$3.06371,588——
1994-06-20$3.21$3.21557,888——
1994-06-17$3.31$3.3196,188——
1994-06-16$3.21$3.2185,556——
1994-06-15$3.26$3.26309,319——
1994-06-14$3.28$3.28380,700——
1994-06-13$3.36$3.36521,438——
1994-06-10$3.65$3.6582,013——
1994-06-09$3.51$3.51102,263——
1994-06-08$3.60$3.60496,631——
1994-06-07$3.46$3.46183,769——
1994-06-06$3.41$3.41210,094——
1994-06-03$3.41$3.4167,331——
1994-06-02$3.51$3.51229,331——
1994-06-01$3.43$3.43701,663——
1994-05-31$3.36$3.3673,913——
1994-05-27$3.26$3.26152,888——
1994-05-26$3.26$3.26181,744——
1994-05-25$3.26$3.2669,863——
1994-05-24$3.36$3.3630,881——
1994-05-23$3.36$3.3658,725——
1994-05-20$3.36$3.36119,475——
1994-05-19$3.31$3.31119,475——
1994-05-18$3.36$3.36102,769——
1994-05-17$3.26$3.2671,888——
1994-05-16$3.16$3.16218,194——
1994-05-13$3.21$3.21498,150——
1994-05-12$3.25$3.251,344,094——
1994-05-11$2.94$2.941,505,588——
1994-05-10$3.21$3.21232,875——
1994-05-09$3.21$3.21472,838——
1994-05-06$3.26$3.2656,700——
1994-05-05$3.26$3.26292,613——
1994-05-04$3.31$3.31216,169——
1994-05-03$3.31$3.31332,606——
1994-05-02$3.37$3.37526,500——
1994-04-29$3.36$3.36164,025——
1994-04-28$3.33$3.33155,419——
1994-04-26$3.33$3.33175,669——
1994-04-25$3.41$3.41153,394——
1994-04-22$3.41$3.41167,569——
1994-04-21$3.31$3.31381,206——
1994-04-20$3.36$3.36110,869——
1994-04-19$3.26$3.26356,906——
1994-04-18$3.26$3.26329,569——
1994-04-15$3.26$3.26193,388——
1994-04-14$3.36$3.36796,331——
1994-04-13$3.16$3.16259,706——
1994-04-12$3.31$3.31992,250——
1994-04-11$3.41$3.411,120,331——
1994-04-08$3.46$3.461,076,288——
1994-04-07$3.60$3.60897,075——
1994-04-06$3.60$3.601,090,969——
1994-04-05$3.70$3.70258,694——
1994-04-04$3.41$3.41740,644——
1994-03-31$3.65$3.65509,288——
1994-03-30$3.63$3.63497,138——
1994-03-29$3.70$3.70388,294——
1994-03-28$3.70$3.701,600,763——
1994-03-25$4.00$4.00165,038——
1994-03-24$3.78$3.7853,156——
1994-03-23$3.75$3.75189,844——
1994-03-22$3.78$3.78684,450——
1994-03-21$3.90$3.90714,319——
1994-03-18$4.05$4.05548,269——
1994-03-17$4.15$4.15940,106——
1994-03-16$4.15$4.151,054,013——
1994-03-15$3.95$3.95332,606——
1994-03-14$3.88$3.88197,438——
1994-03-11$3.75$3.75109,350——
1994-03-10$3.79$3.79677,363——
1994-03-09$3.85$3.85549,788——
1994-03-08$3.98$3.981,111,725——
1994-03-07$3.88$3.88410,822——
1994-03-04$3.85$3.852,912,203——
1994-03-03$3.87$3.8715,280,903——
1994-03-02$4.35$4.35367,538——
1994-03-01$4.41$4.41182,250——
1994-02-28$4.38$4.38385,763——
1994-02-25$4.48$4.48306,028——
1994-02-24$4.41$4.41325,013——
1994-02-23$4.44$4.441,502,803——
1994-02-22$4.64$4.64391,838——
1994-02-18$4.64$4.64937,069——
1994-02-17$4.77$4.77307,547——
1994-02-16$4.74$4.74267,300——
1994-02-15$4.71$4.71122,259——
1994-02-14$4.71$4.7137,209——
1994-02-11$4.61$4.61207,309——
1994-02-10$4.67$4.67172,378——
1994-02-09$4.67$4.67359,184——
1994-02-08$4.64$4.64101,756——
1994-02-07$4.51$4.511,353,966——
1994-02-04$4.61$4.61933,272——
1994-02-03$4.77$4.77275,653——
1994-02-02$4.87$4.87101,756——
1994-02-01$4.74$4.741,303,847——
1994-01-31$4.61$4.611,107,169——
1994-01-28$4.64$4.64381,966——
1994-01-27$4.61$4.61323,494——
1994-01-26$4.63$4.63308,306——
1994-01-25$4.51$4.511,464,075——
1994-01-24$4.67$4.67797,344——
1994-01-21$4.64$4.64599,147——
1994-01-20$4.64$4.645,614,819——
1994-01-19$4.64$4.64387,281——
1994-01-18$4.71$4.71809,494——
1994-01-17$4.48$4.481,876,416——
1994-01-14$4.64$4.64374,372——
1994-01-13$4.61$4.61301,472——
1994-01-12$4.54$4.541,054,013——
1994-01-11$4.58$4.58763,172——
1994-01-10$4.31$4.31403,988——
1994-01-07$4.18$4.18349,313——
1994-01-06$4.18$4.18127,575——
1994-01-05$4.25$4.251,822,500——
1994-01-04$4.26$4.26583,200——
1994-01-03$4.49$4.49539,156——