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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$38.86$44.80777,800——
2019-12-30$38.80$44.73870,800——
2019-12-27$38.36$44.22865,200——
2019-12-26$39.13$45.11902,800——
2019-12-24$39.05$45.02612,300——
2019-12-23$39.65$45.711,707,100——
2019-12-20$39.68$45.741,396,200——
2019-12-19$39.48$45.51800,000——
2019-12-18$40.01$46.12679,500——
2019-12-17$40.47$46.65750,900——
2019-12-16$39.90$46.00734,200——
2019-12-13$39.85$45.94792,600——
2019-12-12$40.19$46.33831,900——
2019-12-11$40.74$46.96734,000——
2019-12-10$41.50$47.84578,400——
2019-12-09$42.01$48.43594,000——
2019-12-06$43.22$49.82610,700——
2019-12-05$42.55$49.05599,900——
2019-12-04$42.93$49.49526,200——
2019-12-03$42.76$49.29519,500——
2019-12-02$43.94$50.65503,600——
2019-11-29$43.61$50.27241,700——
2019-11-27$43.57$50.23744,300——
2019-11-26$43.51$50.16620,300——
2019-11-25$44.51$51.31607,600——
2019-11-22$43.26$49.87453,200——
2019-11-21$42.89$49.44428,900——
2019-11-20$42.55$49.05793,200——
2019-11-19$42.64$49.15583,100——
2019-11-18$43.94$50.65597,600——
2019-11-15$44.05$50.78800,900——
2019-11-14$43.40$50.03732,600——
2019-11-13$42.66$49.18482,200——
2019-11-12$42.54$49.04626,500——
2019-11-11$42.40$48.88495,700——
2019-11-08$43.06$49.64663,500——
2019-11-07$43.20$49.39966,600——
2019-11-06$43.15$49.331,168,900——
2019-11-05$44.92$51.351,230,700——
2019-11-04$43.25$49.44678,900——
2019-11-01$41.96$47.97742,300——
2019-10-31$41.79$47.771,008,000——
2019-10-30$41.70$47.672,115,800——
2019-10-29$43.78$50.052,025,100——
2019-10-28$42.04$48.061,193,700——
2019-10-25$41.97$47.981,199,600——
2019-10-24$40.05$45.78969,900——
2019-10-23$40.97$46.84957,500——
2019-10-22$40.25$46.01576,600——
2019-10-21$39.48$45.13829,300——
2019-10-18$38.55$44.07708,900——
2019-10-17$38.46$43.97712,300——
2019-10-16$38.40$43.90604,400——
2019-10-15$38.31$43.79476,700——
2019-10-14$37.95$43.38610,700——
2019-10-11$39.07$44.66669,000——
2019-10-10$38.57$44.09654,900——
2019-10-09$38.43$43.93736,300——
2019-10-08$38.49$44.00947,300——
2019-10-07$39.49$45.14925,500——
2019-10-04$39.64$45.32963,800——
2019-10-03$40.69$46.52695,600——
2019-10-02$40.98$46.851,463,700——
2019-10-01$41.42$47.35840,600——
2019-09-30$41.68$47.65855,300——
2019-09-27$40.89$46.74596,800——
2019-09-26$40.85$46.70606,600——
2019-09-25$40.37$46.15722,400——
2019-09-24$40.05$45.78502,300——
2019-09-23$40.09$45.83458,800——
2019-09-20$40.03$45.76941,600——
2019-09-19$40.69$46.52896,600——
2019-09-18$42.44$48.52575,300——
2019-09-17$42.63$48.73564,800——
2019-09-16$43.00$49.16611,700——
2019-09-13$42.58$48.68684,100——
2019-09-12$42.16$48.20965,900——
2019-09-11$43.31$49.51774,400——
2019-09-10$43.29$49.49874,100——
2019-09-09$42.01$48.021,197,700——
2019-09-06$39.98$45.70903,600——
2019-09-05$39.64$45.32709,100——
2019-09-04$38.76$44.31604,400——
2019-09-03$38.70$44.24829,200——
2019-08-30$37.99$43.43793,900——
2019-08-29$37.98$43.42579,300——
2019-08-28$37.31$42.65885,800——
2019-08-27$36.38$41.59741,100——
2019-08-26$36.99$42.29676,800——
2019-08-23$37.26$42.59939,100——
2019-08-22$37.70$43.101,131,600——
2019-08-21$35.90$41.04855,300——
2019-08-20$36.47$41.69601,100——
2019-08-19$36.91$42.19832,500——
2019-08-16$36.49$41.71715,300——
2019-08-15$36.24$41.43784,900——
2019-08-14$37.42$42.78976,100——
2019-08-13$39.17$44.78848,200——
2019-08-12$39.02$44.201,049,900——
2019-08-09$40.05$45.36618,800——
2019-08-08$41.25$46.72637,000——
2019-08-07$40.58$45.961,427,900——
2019-08-06$40.95$46.38858,200——
2019-08-05$41.96$47.52778,600——
2019-08-02$42.38$48.001,115,300——
2019-08-01$44.24$50.111,691,700——
2019-07-31$43.08$48.791,528,700——
2019-07-30$44.50$50.40965,100——
2019-07-29$44.58$50.49784,000——
2019-07-26$43.85$49.67678,500——
2019-07-25$43.70$49.50638,600——
2019-07-24$44.32$50.20626,700——
2019-07-23$43.93$49.76652,000——
2019-07-22$43.38$49.13916,500——
2019-07-19$43.95$49.78393,000——
2019-07-18$44.13$49.98663,300——
2019-07-17$44.04$49.88649,300——
2019-07-16$43.87$49.69476,700——
2019-07-15$43.83$49.64751,100——
2019-07-12$42.97$48.67487,900——
2019-07-11$42.62$48.27710,800——
2019-07-10$42.65$48.31525,700——
2019-07-09$42.96$48.66540,400——
2019-07-08$43.36$49.11363,600——
2019-07-05$44.01$49.85416,400——
2019-07-03$43.31$49.05253,700——
2019-07-02$42.96$48.66493,000——
2019-07-01$43.10$48.82672,400——
2019-06-28$43.72$49.52774,600——
2019-06-27$43.92$49.74480,900——
2019-06-26$43.03$48.74505,600——
2019-06-25$43.58$49.36696,100——
2019-06-24$43.41$49.17528,200——
2019-06-21$44.21$50.07705,200——
2019-06-20$44.49$50.39735,000——
2019-06-19$44.44$50.33523,100——
2019-06-18$45.55$51.59517,300——
2019-06-17$45.74$51.81732,500——
2019-06-14$45.37$51.39602,000——
2019-06-13$45.55$51.59711,700——
2019-06-12$45.34$51.35515,800——
2019-06-11$45.64$51.69567,600——
2019-06-10$45.01$50.98537,700——
2019-06-07$44.50$50.40421,800——
2019-06-06$44.76$50.70605,100——
2019-06-05$44.39$50.28608,400——
2019-06-04$45.27$51.27567,200——
2019-06-03$43.89$49.71778,700——
2019-05-31$43.25$48.99762,300——
2019-05-30$43.97$49.80850,500——
2019-05-29$43.45$49.21877,200——
2019-05-28$44.48$50.381,178,400——
2019-05-24$44.82$50.761,140,900——
2019-05-23$45.82$51.90843,500——
2019-05-22$48.17$54.56389,300——
2019-05-21$48.22$54.62448,500——
2019-05-20$47.96$54.32622,800——
2019-05-17$48.04$54.41675,600——
2019-05-16$47.38$53.66720,800——
2019-05-15$47.23$53.49610,900——
2019-05-14$47.78$53.74579,400——
2019-05-13$47.45$53.37849,200——
2019-05-10$47.77$53.73625,600——
2019-05-09$47.71$53.66979,700——
2019-05-08$47.56$53.501,178,500——
2019-05-07$48.14$54.15929,500——
2019-05-06$49.68$55.88825,700——
2019-05-03$50.01$56.25858,000——
2019-05-02$50.09$56.341,988,900——
2019-05-01$49.04$55.161,297,200——
2019-04-30$49.62$55.811,176,300——
2019-04-29$50.84$57.18854,300——
2019-04-26$50.09$56.34663,400——
2019-04-25$49.26$55.41647,800——
2019-04-24$48.99$55.10408,000——
2019-04-23$48.34$54.37760,700——
2019-04-22$47.64$53.59666,700——
2019-04-18$47.03$52.90764,900——
2019-04-17$46.17$51.93472,300——
2019-04-16$47.23$53.12927,500——
2019-04-15$47.26$53.16702,600——
2019-04-12$47.63$53.57557,200——
2019-04-11$47.22$53.11851,600——
2019-04-10$47.95$53.93414,400——
2019-04-09$47.68$53.63584,800——
2019-04-08$48.28$54.31645,600——
2019-04-05$48.77$54.86603,500——
2019-04-04$48.41$54.45625,300——
2019-04-03$47.89$53.87588,000——
2019-04-02$48.20$54.22751,500——
2019-04-01$48.59$54.65653,000——
2019-03-29$48.92$55.03816,100——
2019-03-28$48.50$54.55597,800——
2019-03-27$47.12$53.00544,000——
2019-03-26$47.34$53.25889,100——
2019-03-25$46.58$52.39558,500——
2019-03-22$45.64$51.34713,600——
2019-03-21$45.48$51.16609,200——
2019-03-20$44.40$49.94728,900——
2019-03-19$45.83$51.55617,600——
2019-03-18$46.24$52.01540,300——
2019-03-15$46.41$52.20828,700——
2019-03-14$46.74$52.57582,700——
2019-03-13$46.29$52.07675,100——
2019-03-12$46.26$52.03732,500——
2019-03-11$46.43$52.22684,200——
2019-03-08$46.13$51.89462,000——
2019-03-07$46.42$52.21715,300——
2019-03-06$46.63$52.45816,500——
2019-03-05$46.68$52.511,012,700——
2019-03-04$45.45$51.121,036,000——
2019-03-01$46.85$52.70791,200——
2019-02-28$47.30$52.83740,300——
2019-02-27$46.81$52.28531,700——
2019-02-26$46.23$51.64745,100——
2019-02-25$46.48$51.921,144,400——
2019-02-22$47.53$53.091,437,900——
2019-02-21$48.84$54.553,064,000——
2019-02-20$46.38$51.801,632,200——
2019-02-19$46.50$51.941,066,600——
2019-02-15$47.03$52.531,007,500——
2019-02-14$46.88$52.36569,300——
2019-02-13$46.03$51.41526,100——
2019-02-12$45.99$51.37434,500——
2019-02-11$45.62$50.96651,700——
2019-02-08$46.14$51.54521,600——
2019-02-07$46.06$51.45458,000——
2019-02-06$46.10$51.49593,200——
2019-02-05$46.37$51.79555,500——
2019-02-04$45.96$51.34636,600——
2019-02-01$44.97$50.23833,900——
2019-01-31$44.88$50.13609,800——
2019-01-30$45.17$50.45457,700——
2019-01-29$44.91$50.16646,700——
2019-01-28$45.90$51.27635,200——
2019-01-25$44.91$50.16524,300——
2019-01-24$44.72$49.95581,300——
2019-01-23$44.86$50.11651,700——
2019-01-22$44.53$49.74940,400——
2019-01-18$46.09$51.48789,400——
2019-01-17$46.08$51.47563,200——
2019-01-16$45.74$51.09744,900——
2019-01-15$45.65$50.99654,900——
2019-01-14$45.52$50.84695,300——
2019-01-11$46.11$51.50617,000——
2019-01-10$45.92$51.29472,100——
2019-01-09$46.10$51.49803,900——
2019-01-08$46.20$51.601,378,700——
2019-01-07$43.87$49.001,610,100——
2019-01-04$42.41$47.37900,200——
2019-01-03$42.06$46.98631,200——
2019-01-02$43.12$48.16739,100——