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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.06$43.22900,600——
2020-12-30$36.47$42.53558,500——
2020-12-29$36.98$43.12622,800——
2020-12-28$37.35$43.55715,000——
2020-12-24$37.21$43.39372,200——
2020-12-23$37.49$43.72613,600——
2020-12-22$37.03$43.18583,600——
2020-12-21$37.34$43.54834,100——
2020-12-18$37.45$43.671,565,600——
2020-12-17$37.25$43.44807,200——
2020-12-16$36.77$42.88921,000——
2020-12-15$37.37$43.581,005,500——
2020-12-14$35.39$41.271,311,000——
2020-12-11$37.17$43.34589,400——
2020-12-10$38.11$44.44509,800——
2020-12-09$37.84$44.13739,700——
2020-12-08$37.44$43.66792,800——
2020-12-07$36.65$42.741,316,200——
2020-12-04$38.62$45.031,025,500——
2020-12-03$39.43$45.98970,900——
2020-12-02$38.80$45.24736,300——
2020-12-01$38.76$45.201,369,000——
2020-11-30$37.48$43.711,701,700——
2020-11-27$37.22$43.40411,700——
2020-11-25$37.43$43.65850,800——
2020-11-24$37.66$43.921,484,600——
2020-11-23$35.05$40.871,304,600——
2020-11-20$34.80$40.581,564,200——
2020-11-19$36.06$42.05999,500——
2020-11-18$36.15$42.15949,000——
2020-11-17$35.90$41.86783,400——
2020-11-16$36.47$42.532,068,300——
2020-11-13$35.11$40.941,183,200——
2020-11-12$33.76$39.371,425,300——
2020-11-11$35.41$41.291,369,500——
2020-11-10$37.73$44.001,333,400——
2020-11-09$36.99$43.134,391,100——
2020-11-06$31.06$36.22741,400——
2020-11-05$31.92$37.22750,800——
2020-11-04$31.33$36.53649,100——
2020-11-03$30.85$35.97707,100——
2020-11-02$29.91$34.881,249,300——
2020-10-30$29.72$34.662,258,600——
2020-10-29$29.94$34.911,386,300——
2020-10-28$29.05$33.881,085,200——
2020-10-27$30.43$35.481,163,100——
2020-10-26$30.64$35.731,254,200——
2020-10-23$32.72$38.151,431,300——
2020-10-22$33.39$38.94936,100——
2020-10-21$31.85$37.141,473,500——
2020-10-20$32.54$37.941,287,700——
2020-10-19$32.30$37.662,801,100——
2020-10-16$30.48$35.54683,700——
2020-10-15$30.85$35.971,697,200——
2020-10-14$30.13$35.13980,600——
2020-10-13$29.74$34.681,401,000——
2020-10-12$30.21$35.231,605,800——
2020-10-09$31.67$36.931,511,500——
2020-10-08$31.12$36.291,015,500——
2020-10-07$29.79$34.741,177,700——
2020-10-06$29.24$34.101,449,500——
2020-10-05$29.52$34.421,143,800——
2020-10-02$29.29$34.151,300,500——
2020-10-01$28.60$33.351,184,400——
2020-09-30$27.74$32.351,624,000——
2020-09-29$27.05$31.541,465,900——
2020-09-28$28.11$32.782,144,000——
2020-09-25$26.76$31.202,608,900——
2020-09-24$28.27$32.971,457,800——
2020-09-23$27.91$32.551,027,000——
2020-09-22$28.39$33.111,143,000——
2020-09-21$27.86$32.491,244,400——
2020-09-18$29.32$34.191,634,700——
2020-09-17$29.28$34.141,526,800——
2020-09-16$31.00$36.151,033,000——
2020-09-15$31.00$36.151,366,000——
2020-09-14$30.67$35.761,947,400——
2020-09-11$28.21$32.901,831,700——
2020-09-10$29.65$34.571,484,600——
2020-09-09$31.04$36.201,453,500——
2020-09-08$31.13$36.301,491,500——
2020-09-04$31.20$36.381,176,400——
2020-09-03$31.41$36.631,467,800——
2020-09-02$31.29$36.491,328,900——
2020-09-01$30.75$35.861,353,200——
2020-08-31$29.53$34.431,869,500——
2020-08-28$30.79$35.903,150,300——
2020-08-27$28.42$33.141,686,100——
2020-08-26$27.09$31.591,145,300——
2020-08-25$27.33$31.871,462,400——
2020-08-24$27.26$31.791,449,400——
2020-08-21$26.04$30.37958,800——
2020-08-20$25.77$30.051,568,600——
2020-08-19$25.57$29.821,025,400——
2020-08-18$26.03$30.351,258,500——
2020-08-17$26.22$30.581,572,200——
2020-08-14$27.18$31.69972,400——
2020-08-13$27.00$31.481,019,700——
2020-08-12$27.16$31.671,384,600——
2020-08-11$26.97$31.452,438,700——
2020-08-10$26.34$30.721,107,900——
2020-08-07$25.84$30.131,363,600——
2020-08-06$25.07$29.231,784,800——
2020-08-05$24.15$28.161,344,600——
2020-08-04$23.79$27.741,712,400——
2020-08-03$23.25$27.111,980,800——
2020-07-31$24.00$27.992,114,700——
2020-07-30$25.44$29.673,077,200——
2020-07-29$26.57$30.983,650,100——
2020-07-28$25.32$29.532,136,100——
2020-07-27$24.71$28.812,028,000——
2020-07-24$24.81$28.932,321,800——
2020-07-23$24.00$27.992,237,500——
2020-07-22$23.60$27.522,447,200——
2020-07-21$22.60$26.351,467,900——
2020-07-20$21.98$25.631,704,400——
2020-07-17$22.58$26.331,704,100——
2020-07-16$22.64$26.401,696,900——
2020-07-15$23.27$27.144,021,200——
2020-07-14$20.57$23.991,962,000——
2020-07-13$21.02$24.512,592,200——
2020-07-10$21.69$25.292,506,200——
2020-07-09$20.93$24.412,148,000——
2020-07-08$21.45$25.011,610,500——
2020-07-07$21.11$24.622,339,100——
2020-07-06$22.03$25.692,991,700——
2020-07-02$21.56$25.142,329,000——
2020-07-01$21.75$25.364,017,100——
2020-06-30$22.92$26.733,055,200——
2020-06-29$22.74$26.524,488,900——
2020-06-26$20.14$23.495,726,400——
2020-06-25$21.97$25.622,966,900——
2020-06-24$22.29$25.995,236,100——
2020-06-23$24.28$28.314,327,100——
2020-06-22$22.54$26.282,301,300——
2020-06-19$22.92$26.7310,184,300——
2020-06-18$24.53$28.602,027,900——
2020-06-17$24.14$28.152,477,000——
2020-06-16$24.88$29.013,587,200——
2020-06-15$25.13$29.303,823,700——
2020-06-12$24.23$28.253,455,000——
2020-06-11$22.20$25.895,779,400——
2020-06-10$24.96$29.115,170,800——
2020-06-09$26.90$31.374,755,400——
2020-06-08$29.81$34.766,005,500——
2020-06-05$28.20$32.886,835,400——
2020-06-04$26.22$30.589,108,300——
2020-06-03$24.37$28.4212,285,200——
2020-06-02$20.95$24.433,922,800——
2020-06-01$20.78$24.232,738,100——
2020-05-29$21.48$25.053,834,400——
2020-05-28$21.77$25.393,517,800——
2020-05-27$23.56$27.475,626,800——
2020-05-26$21.30$24.843,226,900——
2020-05-22$19.97$23.291,524,100——
2020-05-21$19.96$23.281,858,800——
2020-05-20$19.96$23.281,649,500——
2020-05-19$20.07$23.402,883,900——
2020-05-18$19.77$23.052,722,500——
2020-05-15$18.52$21.602,240,200——
2020-05-14$18.20$21.223,482,600——
2020-05-13$18.27$21.305,406,500——
2020-05-12$19.34$22.553,563,800——
2020-05-11$21.36$24.912,956,100——
2020-05-08$22.44$26.173,682,900——
2020-05-07$20.60$24.025,940,100——
2020-05-06$19.71$22.983,747,100——
2020-05-05$19.52$22.763,382,900——
2020-05-04$20.02$23.352,370,900——
2020-05-01$20.13$23.473,578,500——
2020-04-30$22.29$25.994,208,700——
2020-04-29$24.36$28.415,675,800——
2020-04-28$21.33$24.874,645,900——
2020-04-27$20.04$23.373,816,900——
2020-04-24$18.60$21.692,515,000——
2020-04-23$18.30$21.343,778,200——
2020-04-22$19.92$23.233,320,200——
2020-04-21$18.80$21.922,499,400——
2020-04-20$18.93$22.075,786,000——
2020-04-17$18.72$21.833,346,300——
2020-04-16$17.70$20.642,721,700——
2020-04-15$17.42$20.313,148,300——
2020-04-14$18.98$22.132,960,500——
2020-04-13$18.88$22.023,449,700——
2020-04-09$20.20$23.565,186,800——
2020-04-08$18.48$21.555,933,600——
2020-04-07$16.34$19.054,587,200——
2020-04-06$16.79$19.584,035,200——
2020-04-03$15.51$18.092,351,600——
2020-04-02$15.10$17.613,520,500——
2020-04-01$15.72$18.333,555,700——
2020-03-31$17.08$19.923,747,500——
2020-03-30$16.50$19.245,469,100——
2020-03-27$16.18$18.876,858,600——
2020-03-26$19.66$22.939,594,100——
2020-03-25$18.87$22.007,038,300——
2020-03-24$19.22$22.412,894,800——
2020-03-23$15.71$18.323,114,600——
2020-03-20$15.84$18.474,615,800——
2020-03-19$20.51$23.926,709,600——
2020-03-18$20.85$24.313,951,200——
2020-03-17$18.71$21.823,737,600——
2020-03-16$16.91$19.723,123,200——
2020-03-13$23.51$27.412,549,300——
2020-03-12$21.48$25.053,592,700——
2020-03-11$25.21$29.402,664,000——
2020-03-10$28.75$33.531,960,800——
2020-03-09$29.01$33.832,567,800——
2020-03-06$31.44$36.662,040,300——
2020-03-05$31.52$36.343,133,000——
2020-03-04$35.81$41.28989,700——
2020-03-03$34.65$39.941,372,000——
2020-03-02$36.04$41.551,288,300——
2020-02-28$35.63$41.072,057,200——
2020-02-27$35.10$40.462,285,900——
2020-02-26$36.68$42.282,238,600——
2020-02-25$38.82$44.751,400,400——
2020-02-24$41.72$48.091,078,700——
2020-02-21$42.13$48.571,184,900——
2020-02-20$42.25$48.702,548,800——
2020-02-19$40.88$47.131,666,000——
2020-02-18$40.16$46.30865,300——
2020-02-14$40.31$46.47437,900——
2020-02-13$39.95$46.05677,800——
2020-02-12$40.13$46.26453,400——
2020-02-11$40.06$46.18559,800——
2020-02-10$40.32$46.48587,700——
2020-02-07$39.51$45.55451,500——
2020-02-06$40.41$46.58375,300——
2020-02-05$40.00$46.11514,600——
2020-02-04$38.94$44.89721,000——
2020-02-03$37.93$43.72733,200——
2020-01-31$38.40$44.27709,200——
2020-01-30$38.99$44.95815,500——
2020-01-29$38.94$44.89659,700——
2020-01-28$38.57$44.46403,000——
2020-01-27$38.48$44.36786,100——
2020-01-24$39.48$45.51561,400——
2020-01-23$39.61$45.66520,500——
2020-01-22$39.10$45.07541,100——
2020-01-21$39.43$45.45857,000——
2020-01-17$38.84$44.771,067,700——
2020-01-16$40.52$46.71799,200——
2020-01-15$39.28$45.28466,100——
2020-01-14$39.56$45.60786,900——
2020-01-13$39.40$45.42460,300——
2020-01-10$39.44$45.47610,000——
2020-01-09$39.74$45.81343,000——
2020-01-08$39.64$45.70490,300——
2020-01-07$39.38$45.40745,300——
2020-01-06$39.71$45.78715,900——
2020-01-03$38.75$44.67612,400——
2020-01-02$38.97$44.92677,900——