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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$48.27$49.24374,800——
2013-12-30$48.43$49.40356,800——
2013-12-27$48.59$49.56413,900——
2013-12-26$48.62$49.59352,700——
2013-12-24$48.55$49.52341,600——
2013-12-23$48.85$49.83484,500——
2013-12-20$48.37$49.341,217,800——
2013-12-19$47.60$48.55677,500——
2013-12-18$48.54$49.51666,700——
2013-12-17$47.78$48.74553,000——
2013-12-16$47.99$48.95429,000——
2013-12-13$47.33$48.28481,900——
2013-12-12$47.65$48.61640,100——
2013-12-11$47.99$48.95558,600——
2013-12-10$47.95$48.91588,600——
2013-12-09$48.74$49.72521,900——
2013-12-06$48.49$49.46399,300——
2013-12-05$48.00$48.96382,200——
2013-12-04$47.83$48.79346,000——
2013-12-03$47.86$48.82798,200——
2013-12-02$48.06$49.02529,600——
2013-11-29$48.75$49.73140,500——
2013-11-27$48.98$49.96293,800——
2013-11-26$48.74$49.72379,100——
2013-11-25$49.17$50.16480,400——
2013-11-22$49.44$50.43509,500——
2013-11-21$49.43$50.42695,200——
2013-11-20$48.05$49.01450,000——
2013-11-19$47.83$48.79437,000——
2013-11-18$47.81$48.77628,400——
2013-11-15$47.84$48.80874,400——
2013-11-14$47.91$48.87736,800——
2013-11-13$48.58$49.55464,700——
2013-11-12$48.21$49.18414,400——
2013-11-11$48.29$49.26219,000——
2013-11-08$48.16$49.13458,500——
2013-11-07$47.39$48.34705,600——
2013-11-06$48.53$49.50488,200——
2013-11-05$48.93$49.91981,400——
2013-11-04$47.40$48.35539,100——
2013-11-01$47.40$48.21452,700——
2013-10-31$47.25$48.05559,700——
2013-10-30$47.08$47.88705,400——
2013-10-29$47.50$48.31860,100——
2013-10-28$47.14$47.941,007,300——
2013-10-25$46.78$47.581,642,500——
2013-10-24$45.32$46.092,943,700——
2013-10-23$42.81$43.542,117,000——
2013-10-22$43.49$44.231,096,800——
2013-10-21$43.48$44.22900,800——
2013-10-18$43.75$44.50630,900——
2013-10-17$43.41$44.15887,600——
2013-10-16$42.87$43.60596,800——
2013-10-15$42.76$43.49737,500——
2013-10-14$43.40$44.14673,100——
2013-10-11$43.11$43.84864,400——
2013-10-10$43.20$43.94646,500——
2013-10-09$42.77$43.501,003,500——
2013-10-08$42.59$43.32684,600——
2013-10-07$42.91$43.64646,000——
2013-10-04$43.62$44.36428,100——
2013-10-03$43.72$44.46729,400——
2013-10-02$44.44$45.201,076,900——
2013-10-01$44.59$45.35820,200——
2013-09-30$43.95$44.70541,200——
2013-09-27$43.93$44.68418,600——
2013-09-26$43.99$44.74396,100——
2013-09-25$43.61$44.35461,800——
2013-09-24$43.73$44.47356,400——
2013-09-23$43.85$44.60343,400——
2013-09-20$44.11$44.861,072,100——
2013-09-19$44.65$45.41485,200——
2013-09-18$44.63$45.39652,100——
2013-09-17$44.27$45.02473,500——
2013-09-16$43.67$44.41527,100——
2013-09-13$43.50$44.24498,500——
2013-09-12$42.67$43.40477,800——
2013-09-11$42.70$43.43508,700——
2013-09-10$42.69$43.42269,600——
2013-09-09$42.37$43.09396,500——
2013-09-06$41.81$42.52284,700——
2013-09-05$41.93$42.64309,700——
2013-09-04$41.78$42.49717,000——
2013-09-03$42.05$42.77928,000——
2013-08-30$41.77$42.48520,600——
2013-08-29$42.96$43.69391,600——
2013-08-28$42.76$43.49633,100——
2013-08-27$42.05$42.77374,300——
2013-08-26$43.06$43.79304,300——
2013-08-23$42.92$43.65393,300——
2013-08-22$43.55$44.29364,000——
2013-08-21$43.01$43.74469,600——
2013-08-20$43.41$44.15293,700——
2013-08-19$43.02$43.75292,300——
2013-08-16$43.02$43.75484,500——
2013-08-15$42.86$43.59625,400——
2013-08-14$43.18$43.92484,000——
2013-08-13$43.37$44.11682,300——
2013-08-12$43.50$44.24579,400——
2013-08-09$43.73$44.47561,200——
2013-08-08$43.62$44.36621,500——
2013-08-07$42.95$43.68713,200——
2013-08-06$42.88$43.61880,200——
2013-08-05$43.90$44.65556,400——
2013-08-02$43.60$44.20688,600——
2013-08-01$43.07$43.661,002,900——
2013-07-31$42.44$43.02959,400——
2013-07-30$41.99$42.571,125,500——
2013-07-29$41.39$41.961,317,000——
2013-07-26$40.80$41.361,616,000——
2013-07-25$40.85$41.413,131,200——
2013-07-24$41.90$42.481,557,300——
2013-07-23$42.54$43.13713,200——
2013-07-22$42.78$43.371,015,500——
2013-07-19$43.29$43.89559,100——
2013-07-18$43.70$44.30443,400——
2013-07-17$43.57$44.17580,100——
2013-07-16$44.09$44.70573,000——
2013-07-15$44.06$44.67466,800——
2013-07-12$43.95$44.55326,500——
2013-07-11$43.85$44.45557,200——
2013-07-10$43.78$44.38375,100——
2013-07-09$43.82$44.42469,700——
2013-07-08$43.30$43.90434,300——
2013-07-05$43.00$43.59602,400——
2013-07-03$42.39$42.97413,100——
2013-07-02$42.37$42.95370,200——
2013-07-01$42.33$42.91415,700——
2013-06-28$41.89$42.471,002,100——
2013-06-27$41.75$42.32568,200——
2013-06-26$41.27$41.84491,300——
2013-06-25$40.86$41.42687,000——
2013-06-24$40.64$41.20552,500——
2013-06-21$40.84$41.401,251,200——
2013-06-20$41.88$42.461,099,300——
2013-06-19$42.08$42.66502,600——
2013-06-18$42.07$42.65458,200——
2013-06-17$41.66$42.23508,400——
2013-06-14$41.46$42.03310,600——
2013-06-13$41.62$42.19360,300——
2013-06-12$41.39$41.96435,100——
2013-06-11$41.58$42.15377,900——
2013-06-10$41.61$42.18358,400——
2013-06-07$41.46$42.03563,300——
2013-06-06$40.69$41.25413,000——
2013-06-05$40.34$40.90485,700——
2013-06-04$40.43$40.99701,900——
2013-06-03$40.08$40.63620,100——
2013-05-31$39.92$40.47459,900——
2013-05-30$40.10$40.65359,200——
2013-05-29$40.32$40.88267,200——
2013-05-28$40.71$41.27469,400——
2013-05-24$40.18$40.73285,800——
2013-05-23$40.41$40.97556,200——
2013-05-22$40.15$40.70566,900——
2013-05-21$40.72$41.28273,700——
2013-05-20$40.81$41.37473,100——
2013-05-17$40.75$41.31414,000——
2013-05-16$40.61$41.17411,900——
2013-05-15$40.74$41.30300,700——
2013-05-14$40.73$41.29474,600——
2013-05-13$40.29$40.84435,200——
2013-05-10$40.40$40.96324,600——
2013-05-09$39.90$40.45505,600——
2013-05-08$40.09$40.64515,500——
2013-05-07$39.84$40.39454,500——
2013-05-06$39.50$40.04563,700——
2013-05-03$39.89$40.32770,200——
2013-05-02$39.57$39.99481,500——
2013-05-01$39.22$39.64835,400——
2013-04-30$39.82$40.251,037,400——
2013-04-29$39.60$40.021,305,700——
2013-04-26$39.77$40.201,110,000——
2013-04-25$39.74$40.172,892,000——
2013-04-24$37.74$38.141,501,000——
2013-04-23$38.03$38.441,083,400——
2013-04-22$37.84$38.25613,100——
2013-04-19$37.77$38.17626,500——
2013-04-18$37.59$37.99473,500——
2013-04-17$37.90$38.31542,400——
2013-04-16$38.16$38.57805,100——
2013-04-15$37.68$38.08785,200——
2013-04-12$38.35$38.761,014,100——
2013-04-11$37.85$38.26596,800——
2013-04-10$38.09$38.50661,900——
2013-04-09$37.35$37.75843,400——
2013-04-08$37.50$37.90697,300——
2013-04-05$37.67$38.07456,700——
2013-04-04$37.76$38.16544,500——
2013-04-03$37.40$37.80689,700——
2013-04-02$37.85$38.26731,000——
2013-04-01$37.99$38.40879,600——
2013-03-28$38.61$39.02774,600——
2013-03-27$38.25$38.66873,300——
2013-03-26$37.81$38.22724,300——
2013-03-25$37.28$37.68995,000——
2013-03-22$37.12$37.52763,600——
2013-03-21$36.35$36.74613,100——
2013-03-20$36.34$36.73526,100——
2013-03-19$35.95$36.34482,000——
2013-03-18$36.08$36.47783,100——
2013-03-15$36.14$36.531,004,800——
2013-03-14$36.15$36.54491,500——
2013-03-13$35.88$36.26812,500——
2013-03-12$35.34$35.721,028,800——
2013-03-11$35.51$35.89723,400——
2013-03-08$35.61$35.991,028,600——
2013-03-07$35.62$36.00396,800——
2013-03-06$35.51$35.89471,100——
2013-03-05$35.49$35.87744,600——
2013-03-04$35.02$35.401,029,800——
2013-03-01$34.49$34.74979,300——
2013-02-28$34.65$34.90723,300——
2013-02-27$34.67$34.921,231,400——
2013-02-26$33.88$34.121,156,900——
2013-02-25$33.95$34.191,007,800——
2013-02-22$34.48$34.731,200,300——
2013-02-21$33.73$33.972,338,300——
2013-02-20$33.10$33.341,782,200——
2013-02-19$33.32$33.561,107,500——
2013-02-15$33.07$33.31708,400——
2013-02-14$33.20$33.44707,300——
2013-02-13$33.51$33.751,346,500——
2013-02-12$34.24$34.49669,500——
2013-02-11$34.16$34.41570,800——
2013-02-08$34.41$34.66477,600——
2013-02-07$34.41$34.66844,000——
2013-02-06$34.34$34.59737,700——
2013-02-05$34.01$34.25851,000——
2013-02-04$33.54$33.78519,500——
2013-02-01$33.80$34.04870,500——
2013-01-31$33.16$33.401,029,500——
2013-01-30$32.95$33.19763,800——
2013-01-29$33.14$33.38522,700——
2013-01-28$33.19$33.43707,800——
2013-01-25$33.23$33.471,092,600——
2013-01-24$33.17$33.41820,200——
2013-01-23$33.10$33.34623,000——
2013-01-22$33.43$33.67696,500——
2013-01-18$33.40$33.64757,400——
2013-01-17$33.32$33.56665,700——
2013-01-16$33.14$33.38597,400——
2013-01-15$33.10$33.34935,800——
2013-01-14$33.37$33.61888,100——
2013-01-11$33.67$33.91565,500——
2013-01-10$33.79$34.03453,900——
2013-01-09$33.67$33.91444,400——
2013-01-08$33.58$33.82602,700——
2013-01-07$33.92$34.16542,900——
2013-01-04$34.69$34.94841,900——
2013-01-03$33.80$34.04795,400——
2013-01-02$33.04$33.281,006,100——