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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$39.15$45.65533,200——
2021-12-30$39.75$46.35546,900——
2021-12-29$39.23$45.75482,400——
2021-12-28$39.66$46.25404,000——
2021-12-27$40.35$47.05451,700——
2021-12-23$40.26$46.95957,200——
2021-12-22$40.33$47.03871,200——
2021-12-21$39.55$46.12924,700——
2021-12-20$37.43$43.65808,500——
2021-12-17$38.32$44.681,609,500——
2021-12-16$37.41$43.621,108,600——
2021-12-15$39.41$45.961,053,900——
2021-12-14$40.72$47.48718,700——
2021-12-13$40.68$47.44739,800——
2021-12-10$41.44$48.32595,200——
2021-12-09$41.05$47.87476,000——
2021-12-08$41.64$48.56738,200——
2021-12-07$40.55$47.29646,100——
2021-12-06$41.24$48.09997,900——
2021-12-03$39.20$45.711,165,000——
2021-12-02$39.09$45.581,454,600——
2021-12-01$36.84$42.961,006,000——
2021-11-30$38.32$44.681,564,500——
2021-11-29$39.09$45.581,008,000——
2021-11-26$40.00$46.64915,300——
2021-11-24$41.68$48.60495,300——
2021-11-23$41.65$48.57853,500——
2021-11-22$42.15$49.15823,500——
2021-11-19$41.50$48.39856,200——
2021-11-18$42.09$49.08691,400——
2021-11-17$43.68$50.94629,700——
2021-11-16$43.81$51.09685,300——
2021-11-15$44.72$52.15770,300——
2021-11-12$44.29$51.65622,200——
2021-11-11$44.45$51.83488,000——
2021-11-10$45.10$52.59858,700——
2021-11-09$45.38$52.92812,200——
2021-11-08$45.10$52.591,209,300——
2021-11-05$46.60$54.342,204,800——
2021-11-04$43.49$50.711,878,900——
2021-11-03$42.65$49.731,698,000——
2021-11-02$41.13$47.961,593,900——
2021-11-01$42.46$49.51988,900——
2021-10-29$40.64$47.39976,300——
2021-10-28$41.18$48.02798,800——
2021-10-27$41.10$47.93681,100——
2021-10-26$41.88$48.84695,000——
2021-10-25$41.91$48.87910,000——
2021-10-22$42.35$49.381,059,600——
2021-10-21$41.30$48.161,085,900——
2021-10-20$41.49$48.382,121,700——
2021-10-19$42.62$49.70686,100——
2021-10-18$43.07$50.22815,800——
2021-10-15$43.04$50.191,045,000——
2021-10-14$44.24$51.59977,100——
2021-10-13$43.93$51.231,093,100——
2021-10-12$45.48$53.03679,600——
2021-10-11$45.21$52.72517,900——
2021-10-08$45.45$53.00561,200——
2021-10-07$46.58$54.32622,000——
2021-10-06$46.81$54.59856,100——
2021-10-05$46.63$54.381,149,300——
2021-10-04$48.44$56.49851,600——
2021-10-01$49.39$57.591,181,500——
2021-09-30$47.00$54.81933,100——
2021-09-29$47.59$55.49505,300——
2021-09-28$48.66$56.74834,200——
2021-09-27$49.82$58.091,201,900——
2021-09-24$49.50$57.722,608,300——
2021-09-23$47.09$54.911,438,400——
2021-09-22$44.12$51.45681,300——
2021-09-21$43.29$50.48741,900——
2021-09-20$44.00$51.31718,100——
2021-09-17$45.01$52.491,365,700——
2021-09-16$45.04$52.52654,300——
2021-09-15$44.37$51.74797,300——
2021-09-14$44.89$52.35827,900——
2021-09-13$45.78$53.38852,800——
2021-09-10$44.42$51.80580,300——
2021-09-09$44.86$52.31529,300——
2021-09-08$44.53$51.93456,800——
2021-09-07$45.02$52.50609,300——
2021-09-03$45.52$53.08754,800——
2021-09-02$46.67$54.42618,800——
2021-09-01$46.90$54.69800,900——
2021-08-31$46.65$54.401,872,700——
2021-08-30$45.77$53.371,131,400——
2021-08-27$46.68$54.43940,200——
2021-08-26$44.93$52.39929,400——
2021-08-25$44.78$52.221,110,500——
2021-08-24$44.00$51.31679,100——
2021-08-23$42.98$50.12542,100——
2021-08-20$42.28$49.30779,300——
2021-08-19$41.44$48.321,246,600——
2021-08-18$42.85$49.97731,300——
2021-08-17$42.57$49.64753,800——
2021-08-16$43.80$51.08552,700——
2021-08-13$44.15$51.48536,400——
2021-08-12$44.58$51.98639,100——
2021-08-11$44.59$52.00869,100——
2021-08-10$43.39$50.60909,800——
2021-08-09$42.50$49.561,040,000——
2021-08-06$43.68$50.94903,500——
2021-08-05$44.13$51.461,245,100——
2021-08-04$43.02$50.171,336,700——
2021-08-03$43.56$50.802,436,900——
2021-08-02$45.14$52.641,521,500——
2021-07-30$45.26$52.782,919,800——
2021-07-29$47.74$55.672,226,700——
2021-07-28$47.75$55.686,096,800——
2021-07-27$55.01$64.151,812,000——
2021-07-26$54.52$63.581,862,400——
2021-07-23$51.79$60.39722,000——
2021-07-22$51.95$60.58963,400——
2021-07-21$51.79$60.39901,600——
2021-07-20$50.12$58.441,735,300——
2021-07-19$46.96$54.761,322,900——
2021-07-16$49.85$58.13660,500——
2021-07-15$51.16$59.66713,800——
2021-07-14$52.45$61.16791,200——
2021-07-13$53.20$62.04784,600——
2021-07-12$53.78$62.711,275,400——
2021-07-09$51.66$60.24667,500——
2021-07-08$49.45$57.661,270,300——
2021-07-07$50.47$58.851,230,400——
2021-07-06$52.60$61.341,318,800——
2021-07-02$53.33$62.19468,100——
2021-07-01$53.64$62.55577,600——
2021-06-30$54.18$63.18957,100——
2021-06-29$52.45$61.16657,200——
2021-06-28$53.43$62.301,056,900——
2021-06-25$54.13$63.123,012,600——
2021-06-24$54.27$63.28867,000——
2021-06-23$53.91$62.86614,200——
2021-06-22$53.36$62.22877,300——
2021-06-21$52.92$61.71792,100——
2021-06-18$51.72$60.311,358,800——
2021-06-17$54.05$63.031,616,400——
2021-06-16$56.05$65.361,714,400——
2021-06-15$55.61$64.851,227,300——
2021-06-14$56.02$65.321,618,100——
2021-06-11$56.08$65.394,925,900——
2021-06-10$56.86$66.304,798,100——
2021-06-09$61.61$71.84778,700——
2021-06-08$62.47$72.851,290,900——
2021-06-07$57.89$67.51606,700——
2021-06-04$56.21$65.55563,800——
2021-06-03$56.57$65.971,083,000——
2021-06-02$58.16$67.822,011,000——
2021-06-01$57.23$66.74976,300——
2021-05-28$58.82$68.59630,300——
2021-05-27$58.73$68.48532,000——
2021-05-26$57.96$67.59633,300——
2021-05-25$55.77$65.031,149,200——
2021-05-24$56.74$66.16613,700——
2021-05-21$55.77$65.03555,200——
2021-05-20$56.05$65.36928,300——
2021-05-19$57.60$67.17594,600——
2021-05-18$58.10$67.75445,000——
2021-05-17$58.91$68.69477,300——
2021-05-14$59.30$69.15465,500——
2021-05-13$57.70$67.28932,100——
2021-05-12$57.31$66.831,306,100——
2021-05-11$61.30$71.48538,800——
2021-05-10$61.71$71.96565,200——
2021-05-07$63.78$74.37794,500——
2021-05-06$62.26$72.60684,400——
2021-05-05$62.46$72.83745,900——
2021-05-04$62.21$72.54776,200——
2021-05-03$61.89$72.17811,300——
2021-04-30$62.59$72.99849,000——
2021-04-29$63.20$73.701,557,300——
2021-04-28$59.02$68.82683,900——
2021-04-27$57.97$67.60528,700——
2021-04-26$58.33$68.02640,800——
2021-04-23$57.86$67.47682,900——
2021-04-22$59.06$68.87894,500——
2021-04-21$57.61$67.18452,200——
2021-04-20$55.81$65.08771,900——
2021-04-19$58.20$67.87400,800——
2021-04-16$57.84$67.45370,300——
2021-04-15$57.69$67.27378,300——
2021-04-14$58.20$67.87532,700——
2021-04-13$57.61$67.18559,000——
2021-04-12$59.12$68.94403,900——
2021-04-09$58.61$68.34462,100——
2021-04-08$59.55$69.44432,200——
2021-04-07$59.58$69.48414,700——
2021-04-06$58.05$67.69627,200——
2021-04-05$58.55$68.28645,600——
2021-04-01$59.08$68.89597,600——
2021-03-31$58.51$68.23502,100——
2021-03-30$59.63$69.53387,900——
2021-03-29$58.18$67.84600,300——
2021-03-26$62.01$72.31828,900——
2021-03-25$59.55$69.44963,400——
2021-03-24$54.92$64.04828,100——
2021-03-23$54.99$64.12927,600——
2021-03-22$58.51$68.23646,600——
2021-03-19$60.34$70.36649,900——
2021-03-18$59.81$69.74443,500——
2021-03-17$61.03$71.17420,200——
2021-03-16$60.08$70.06508,600——
2021-03-15$62.48$72.86737,900——
2021-03-12$61.75$72.01902,600——
2021-03-11$57.64$67.21747,600——
2021-03-10$59.01$68.81587,800——
2021-03-09$58.08$67.73689,600——
2021-03-08$58.94$68.73806,300——
2021-03-05$56.12$65.44967,300——
2021-03-04$55.70$64.951,201,100——
2021-03-03$58.11$67.761,062,100——
2021-03-02$56.44$65.81521,000——
2021-03-01$55.46$64.67695,800——
2021-02-26$54.95$64.08863,000——
2021-02-25$54.53$63.591,009,800——
2021-02-24$55.52$64.741,106,300——
2021-02-23$53.79$62.721,368,400——
2021-02-22$53.98$62.951,734,500——
2021-02-19$52.75$61.511,133,100——
2021-02-18$51.20$59.701,944,900——
2021-02-17$47.33$55.191,264,300——
2021-02-16$50.05$58.36717,000——
2021-02-12$50.01$58.32555,700——
2021-02-11$51.61$60.181,326,200——
2021-02-10$50.86$59.311,221,900——
2021-02-09$50.02$58.33647,100——
2021-02-08$48.76$56.86593,000——
2021-02-05$47.38$55.25522,700——
2021-02-04$46.12$53.78523,200——
2021-02-03$45.72$53.31834,200——
2021-02-02$43.38$50.591,548,200——
2021-02-01$44.96$52.43890,500——
2021-01-29$44.97$52.442,085,400——
2021-01-28$45.01$52.492,921,400——
2021-01-27$49.91$58.205,267,200——
2021-01-26$45.91$53.541,676,300——
2021-01-25$44.99$52.461,801,300——
2021-01-22$42.36$49.40839,700——
2021-01-21$42.98$50.121,091,100——
2021-01-20$43.44$50.661,432,900——
2021-01-19$41.74$48.67728,200——
2021-01-15$41.22$48.071,214,200——
2021-01-14$40.85$47.64767,700——
2021-01-13$40.39$47.10926,100——
2021-01-12$39.56$46.13642,200——
2021-01-11$38.40$44.78538,800——
2021-01-08$38.13$44.46994,200——
2021-01-07$37.23$43.41978,300——
2021-01-06$37.37$43.581,129,500——
2021-01-05$35.48$41.37803,500——
2021-01-04$35.41$41.291,719,700——