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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.71$32.95694,100——
2012-12-28$32.37$32.60455,000——
2012-12-27$32.73$32.97576,300——
2012-12-26$32.82$33.06414,700——
2012-12-24$32.97$33.21209,800——
2012-12-21$32.86$33.10992,800——
2012-12-20$33.35$33.59716,100——
2012-12-19$33.63$33.87539,000——
2012-12-18$33.63$33.87746,600——
2012-12-17$33.45$33.69540,200——
2012-12-14$33.17$33.41527,200——
2012-12-13$33.35$33.59461,800——
2012-12-12$33.12$33.36384,400——
2012-12-11$33.18$33.42602,800——
2012-12-10$33.14$33.38479,700——
2012-12-07$33.09$33.33436,700——
2012-12-06$33.00$33.24601,700——
2012-12-05$32.92$33.16784,300——
2012-12-04$32.80$33.042,746,500——
2012-12-03$34.06$34.31723,400——
2012-11-30$34.19$34.44671,200——
2012-11-29$34.87$35.12578,100——
2012-11-28$34.88$35.13937,900——
2012-11-27$34.75$35.00668,600——
2012-11-26$34.71$34.96502,500——
2012-11-23$34.48$34.73168,500——
2012-11-21$34.18$34.43247,100——
2012-11-20$33.95$34.19386,500——
2012-11-19$33.97$34.21536,100——
2012-11-16$33.32$33.56567,000——
2012-11-15$33.04$33.281,054,200——
2012-11-14$32.73$32.97565,100——
2012-11-13$33.61$33.85570,300——
2012-11-12$33.42$33.66372,300——
2012-11-09$33.26$33.50502,100——
2012-11-08$33.12$33.36632,800——
2012-11-07$33.54$33.78804,700——
2012-11-06$34.29$34.54465,600——
2012-11-05$33.98$34.22721,500——
2012-11-02$33.66$33.781,111,600——
2012-11-01$33.55$33.67812,500——
2012-10-31$33.07$33.19650,500——
2012-10-26$32.66$32.78750,300——
2012-10-25$32.99$33.111,721,400——
2012-10-24$32.76$32.881,909,600——
2012-10-23$33.62$33.74610,200——
2012-10-22$33.64$33.76843,100——
2012-10-19$33.73$33.851,376,800——
2012-10-18$34.81$34.94501,300——
2012-10-17$34.93$35.06671,500——
2012-10-16$34.63$34.75575,900——
2012-10-15$34.58$34.701,109,100——
2012-10-12$34.46$34.58417,100——
2012-10-11$34.51$34.63420,600——
2012-10-10$34.48$34.60497,000——
2012-10-09$34.20$34.32543,100——
2012-10-08$34.76$34.89581,200——
2012-10-05$34.75$34.881,393,500——
2012-10-04$35.72$35.85727,800——
2012-10-03$35.28$35.411,043,300——
2012-10-02$35.49$35.62651,300——
2012-10-01$35.71$35.84812,600——
2012-09-28$35.75$35.88809,200——
2012-09-27$35.55$35.68345,300——
2012-09-26$35.32$35.45350,300——
2012-09-25$35.38$35.51550,200——
2012-09-24$35.81$35.94458,300——
2012-09-21$35.82$35.951,577,300——
2012-09-20$35.57$35.70728,900——
2012-09-19$35.75$35.881,439,000——
2012-09-18$35.29$35.42588,700——
2012-09-17$34.99$35.12599,000——
2012-09-14$35.05$35.18593,400——
2012-09-13$35.09$35.22570,200——
2012-09-12$34.81$34.94614,700——
2012-09-11$34.46$34.58453,100——
2012-09-10$34.64$34.76559,200——
2012-09-07$34.82$34.95618,300——
2012-09-06$34.54$34.66560,700——
2012-09-05$34.16$34.281,192,200——
2012-09-04$33.70$33.82626,900——
2012-08-31$33.21$33.33422,600——
2012-08-30$33.36$33.48421,800——
2012-08-29$33.47$33.59513,600——
2012-08-28$33.29$33.41431,500——
2012-08-27$33.10$33.22374,200——
2012-08-24$33.14$33.26511,800——
2012-08-23$33.08$33.20303,500——
2012-08-22$33.44$33.56242,600——
2012-08-21$33.50$33.62368,700——
2012-08-20$33.38$33.50582,300——
2012-08-17$33.67$33.79512,900——
2012-08-16$33.35$33.47467,100——
2012-08-15$33.25$33.37619,600——
2012-08-14$32.61$32.73392,000——
2012-08-13$32.79$32.91390,600——
2012-08-10$32.88$33.00427,700——
2012-08-09$33.03$33.15577,600——
2012-08-08$33.18$33.30497,700——
2012-08-07$33.23$33.35519,300——
2012-08-06$32.93$33.05642,600——
2012-08-03$33.38$33.38897,100——
2012-08-02$33.13$33.13449,000——
2012-08-01$32.91$32.91698,400——
2012-07-31$33.52$33.52670,800——
2012-07-30$33.62$33.62729,500——
2012-07-27$33.89$33.891,408,700——
2012-07-26$33.08$33.082,381,000——
2012-07-25$30.38$30.38889,700——
2012-07-24$30.44$30.44649,800——
2012-07-23$30.92$30.92874,200——
2012-07-20$31.87$31.871,197,800——
2012-07-19$32.39$32.39579,200——
2012-07-18$32.42$32.42421,100——
2012-07-17$32.33$32.33460,300——
2012-07-16$32.16$32.161,444,700——
2012-07-13$31.87$31.87397,200——
2012-07-12$31.44$31.44435,900——
2012-07-11$31.60$31.60393,500——
2012-07-10$31.55$31.55681,700——
2012-07-09$31.55$31.55609,600——
2012-07-06$31.68$31.68694,700——
2012-07-05$32.04$32.04732,700——
2012-07-03$32.19$32.19335,000——
2012-07-02$32.02$32.02691,100——
2012-06-29$31.96$31.961,293,100——
2012-06-28$31.09$31.091,764,800——
2012-06-27$30.06$30.061,068,400——
2012-06-26$30.20$30.20740,900——
2012-06-25$30.07$30.07941,800——
2012-06-22$30.74$30.74694,800——
2012-06-21$30.63$30.63769,600——
2012-06-20$31.20$31.201,167,200——
2012-06-19$31.73$31.73911,200——
2012-06-18$31.84$31.84580,000——
2012-06-15$31.68$31.68674,600——
2012-06-14$31.30$31.30632,700——
2012-06-13$30.69$30.69878,000——
2012-06-12$31.16$31.16486,400——
2012-06-11$30.92$30.92994,400——
2012-06-08$31.49$31.49713,400——
2012-06-07$31.00$31.00892,800——
2012-06-06$31.17$31.171,207,000——
2012-06-05$30.43$30.43916,300——
2012-06-04$30.29$30.292,140,600——
2012-06-01$31.35$31.35751,400——
2012-05-31$32.44$32.44477,000——
2012-05-30$32.45$32.45670,600——
2012-05-29$32.98$32.98844,700——
2012-05-25$32.34$32.34604,500——
2012-05-24$32.40$32.401,034,100——
2012-05-23$31.97$31.971,211,300——
2012-05-22$31.30$31.30765,100——
2012-05-21$31.19$31.19943,500——
2012-05-18$30.80$30.80933,000——
2012-05-17$31.01$31.01799,200——
2012-05-16$31.71$31.711,206,100——
2012-05-15$31.67$31.67809,900——
2012-05-14$31.79$31.791,104,500——
2012-05-11$32.42$32.421,068,400——
2012-05-10$32.41$32.411,478,000——
2012-05-09$32.02$32.021,125,400——
2012-05-08$31.95$31.951,301,300——
2012-05-07$32.11$32.11811,600——
2012-05-04$32.01$32.01893,600——
2012-05-03$32.23$32.23693,400——
2012-05-02$32.42$32.42783,300——
2012-05-01$32.55$32.552,999,500——
2012-04-30$31.50$31.50729,900——
2012-04-27$31.85$31.85951,500——
2012-04-26$31.73$31.731,956,100——
2012-04-25$31.02$31.021,788,300——
2012-04-24$30.42$30.422,158,500——
2012-04-23$30.27$30.272,560,800——
2012-04-20$29.67$29.67900,800——
2012-04-19$29.32$29.321,325,900——
2012-04-18$29.47$29.47831,100——
2012-04-17$29.44$29.441,207,300——
2012-04-16$29.45$29.45813,900——
2012-04-13$29.60$29.60819,300——
2012-04-12$29.79$29.79858,500——
2012-04-11$29.64$29.641,236,300——
2012-04-10$28.80$28.801,422,800——
2012-04-09$29.24$29.24916,500——
2012-04-05$29.08$29.081,137,200——
2012-04-04$29.44$29.44921,700——
2012-04-03$29.64$29.64642,600——
2012-04-02$29.75$29.751,117,300——
2012-03-30$29.39$29.391,290,300——
2012-03-29$29.53$29.531,066,800——
2012-03-28$29.76$29.761,138,900——
2012-03-27$29.91$29.91668,100——
2012-03-26$30.39$30.391,201,400——
2012-03-23$29.84$29.842,030,300——
2012-03-22$30.18$30.181,823,300——
2012-03-21$30.57$30.571,231,800——
2012-03-20$31.08$31.08885,400——
2012-03-19$31.28$31.28764,200——
2012-03-16$31.19$31.19990,600——
2012-03-15$31.28$31.281,085,200——
2012-03-14$30.69$30.69810,100——
2012-03-13$30.98$30.98826,100——
2012-03-12$30.53$30.53639,600——
2012-03-09$30.70$30.701,514,900——
2012-03-08$30.75$30.751,218,700——
2012-03-07$30.47$30.471,675,100——
2012-03-06$29.55$29.551,284,700——
2012-03-05$29.83$29.831,089,800——
2012-03-02$29.37$29.37997,100——
2012-03-01$29.83$29.83872,200——
2012-02-29$29.64$29.641,065,400——
2012-02-28$29.69$29.69956,400——
2012-02-27$29.05$29.051,251,800——
2012-02-24$29.12$29.121,282,300——
2012-02-23$29.48$29.481,152,400——
2012-02-22$29.37$29.373,798,700——
2012-02-21$31.57$31.571,820,800——
2012-02-17$31.98$31.981,095,900——
2012-02-16$31.45$31.45794,400——
2012-02-15$31.12$31.12882,300——
2012-02-14$31.01$31.01765,400——
2012-02-13$31.24$31.24485,000——
2012-02-10$31.13$31.13624,300——
2012-02-09$31.16$31.16564,700——
2012-02-08$31.10$31.101,103,500——
2012-02-07$30.68$30.68671,000——
2012-02-06$30.58$30.58557,600——
2012-02-03$31.01$31.01701,500——
2012-02-02$30.22$30.22725,600——
2012-02-01$30.22$30.221,330,700——
2012-01-31$29.58$29.58821,600——
2012-01-30$30.01$30.01657,800——
2012-01-27$29.76$29.76828,300——
2012-01-26$29.72$29.72833,100——
2012-01-25$29.68$29.68733,900——
2012-01-24$29.20$29.201,152,400——
2012-01-23$29.31$29.31926,200——
2012-01-20$29.94$29.94937,100——
2012-01-19$29.83$29.83753,400——
2012-01-18$29.76$29.76716,300——
2012-01-17$29.29$29.29848,800——
2012-01-13$28.99$28.99769,100——
2012-01-12$29.46$29.46539,800——
2012-01-11$29.12$29.12811,200——
2012-01-10$29.00$29.001,052,600——
2012-01-09$29.33$29.33719,100——
2012-01-06$29.42$29.42753,600——
2012-01-05$29.29$29.29933,600——
2012-01-04$29.13$29.131,058,400——
2012-01-03$29.36$29.36880,900——