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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$35.01$43.19736,000——
2023-12-28$35.32$43.57778,700——
2023-12-27$36.15$44.59608,800——
2023-12-26$35.92$44.31951,500——
2023-12-22$35.73$44.08627,400——
2023-12-21$35.50$43.79853,200——
2023-12-20$34.70$42.81801,200——
2023-12-19$35.19$43.41828,200——
2023-12-18$34.13$42.10590,600——
2023-12-15$34.08$42.041,821,800——
2023-12-14$34.36$42.391,329,200——
2023-12-13$33.43$41.24848,000——
2023-12-12$32.82$40.49768,900——
2023-12-11$33.35$41.14745,400——
2023-12-08$33.27$41.04661,500——
2023-12-07$33.81$41.71604,400——
2023-12-06$33.21$40.97712,500——
2023-12-05$32.25$39.78672,900——
2023-12-04$33.01$40.72972,500——
2023-12-01$32.89$40.571,209,000——
2023-11-30$31.35$38.67889,100——
2023-11-29$31.87$39.31907,300——
2023-11-28$32.23$39.76548,700——
2023-11-27$32.48$40.07734,900——
2023-11-24$32.51$40.10284,500——
2023-11-22$32.64$40.26600,700——
2023-11-21$32.20$39.72661,100——
2023-11-20$32.73$40.38604,400——
2023-11-17$32.57$40.18702,600——
2023-11-16$32.16$39.67760,700——
2023-11-15$33.09$40.82875,500——
2023-11-14$32.57$40.181,131,000——
2023-11-13$31.39$38.39897,700——
2023-11-10$30.75$37.61795,300——
2023-11-09$30.65$37.48768,800——
2023-11-08$30.36$37.13625,900——
2023-11-07$30.75$37.61909,500——
2023-11-06$30.81$37.681,086,000——
2023-11-03$31.09$38.021,137,000——
2023-11-02$30.24$36.982,124,800——
2023-11-01$30.86$37.741,912,600——
2023-10-31$31.07$38.00972,800——
2023-10-30$30.60$37.421,050,000——
2023-10-27$29.93$36.60840,000——
2023-10-26$30.07$36.78827,600——
2023-10-25$30.42$37.20552,700——
2023-10-24$30.36$37.13695,100——
2023-10-23$30.41$37.19668,900——
2023-10-20$30.81$37.68606,400——
2023-10-19$31.02$37.94914,700——
2023-10-18$30.94$37.84852,700——
2023-10-17$31.40$38.401,155,100——
2023-10-16$30.07$36.78906,200——
2023-10-13$28.99$35.45729,900——
2023-10-12$29.00$35.471,147,600——
2023-10-11$30.38$37.15710,800——
2023-10-10$30.42$37.20868,600——
2023-10-09$29.58$36.18800,300——
2023-10-06$29.23$35.75965,200——
2023-10-05$29.70$36.32699,700——
2023-10-04$29.71$36.33842,400——
2023-10-03$28.59$34.97802,900——
2023-10-02$29.60$36.201,139,400——
2023-09-29$30.30$37.06968,500——
2023-09-28$30.23$36.97918,900——
2023-09-27$29.13$35.63707,300——
2023-09-26$28.93$35.38778,200——
2023-09-25$28.93$35.38853,300——
2023-09-22$28.95$35.411,163,100——
2023-09-21$29.16$35.66477,500——
2023-09-20$29.62$36.22863,600——
2023-09-19$29.59$36.19773,600——
2023-09-18$29.42$35.98846,500——
2023-09-15$30.48$37.281,841,800——
2023-09-14$30.29$37.041,100,700——
2023-09-13$29.91$36.58741,100——
2023-09-12$30.21$36.95753,200——
2023-09-11$29.93$36.60940,600——
2023-09-08$30.31$37.07820,900——
2023-09-07$30.71$37.56533,900——
2023-09-06$30.34$37.11752,400——
2023-09-05$30.46$37.251,076,500——
2023-09-01$31.85$38.95425,500——
2023-08-31$31.85$38.95503,000——
2023-08-30$32.35$39.56645,100——
2023-08-29$32.41$39.64620,900——
2023-08-28$31.58$38.62683,300——
2023-08-25$31.61$38.66755,700——
2023-08-24$32.18$39.36772,100——
2023-08-23$32.45$39.69763,900——
2023-08-22$32.27$39.47698,800——
2023-08-21$31.87$38.981,323,600——
2023-08-18$32.45$39.691,260,300——
2023-08-17$32.53$39.781,129,400——
2023-08-16$33.53$41.011,110,800——
2023-08-15$34.46$42.141,118,600——
2023-08-14$34.15$41.431,240,200——
2023-08-11$34.66$42.051,119,800——
2023-08-10$35.43$42.99673,300——
2023-08-09$36.29$44.03673,900——
2023-08-08$35.85$43.50876,600——
2023-08-07$36.13$43.84905,800——
2023-08-04$36.37$44.13991,700——
2023-08-03$36.11$43.812,260,500——
2023-08-02$36.51$44.301,746,900——
2023-08-01$36.00$43.681,041,900——
2023-07-31$36.78$44.63969,700——
2023-07-28$37.05$44.95779,200——
2023-07-27$36.81$44.66676,600——
2023-07-26$37.45$45.44754,400——
2023-07-25$36.59$44.40731,000——
2023-07-24$36.95$44.83858,500——
2023-07-21$36.86$44.72550,600——
2023-07-20$37.04$44.94727,800——
2023-07-19$37.22$45.161,373,300——
2023-07-18$36.07$43.761,710,500——
2023-07-17$35.31$42.84773,300——
2023-07-14$35.83$43.47746,700——
2023-07-13$36.92$44.80674,600——
2023-07-12$36.45$44.23624,800——
2023-07-11$35.56$43.15664,700——
2023-07-10$35.17$42.67614,000——
2023-07-07$34.32$41.64481,600——
2023-07-06$34.05$41.31519,100——
2023-07-05$34.12$41.401,049,300——
2023-07-03$35.35$42.89458,200——
2023-06-30$34.58$41.96597,700——
2023-06-29$34.39$41.73730,800——
2023-06-28$33.34$40.45585,500——
2023-06-27$33.65$40.83595,300——
2023-06-26$32.41$39.32892,200——
2023-06-23$32.35$39.25774,800——
2023-06-22$32.66$39.631,198,900——
2023-06-21$33.88$41.11670,300——
2023-06-20$33.92$41.16630,400——
2023-06-16$33.75$40.951,290,700——
2023-06-15$34.00$41.25659,300——
2023-06-14$34.02$41.281,214,200——
2023-06-13$34.32$41.64878,600——
2023-06-12$33.46$40.601,073,900——
2023-06-09$32.83$39.83612,500——
2023-06-08$33.57$40.73855,400——
2023-06-07$34.12$41.401,321,300——
2023-06-06$32.81$39.81558,100——
2023-06-05$32.45$39.37500,800——
2023-06-02$33.00$40.04839,600——
2023-06-01$31.49$38.21754,200——
2023-05-31$31.33$38.01865,500——
2023-05-30$32.13$38.98750,400——
2023-05-26$32.62$39.58564,100——
2023-05-25$32.54$39.48675,900——
2023-05-24$33.42$40.55796,300——
2023-05-23$33.01$40.051,017,300——
2023-05-22$33.21$39.971,401,600——
2023-05-19$34.50$41.52938,400——
2023-05-18$35.04$42.171,438,500——
2023-05-17$33.78$40.651,593,200——
2023-05-16$31.87$38.35926,800——
2023-05-15$31.46$37.86851,700——
2023-05-12$31.18$37.521,389,900——
2023-05-11$31.78$38.253,019,200——
2023-05-10$32.75$39.411,844,000——
2023-05-09$33.26$40.031,900,700——
2023-05-08$33.36$40.151,536,700——
2023-05-05$32.79$39.461,138,000——
2023-05-04$32.71$39.36771,500——
2023-05-03$32.58$39.21875,900——
2023-05-02$33.26$40.03765,800——
2023-05-01$33.38$40.17676,500——
2023-04-28$33.69$40.541,088,700——
2023-04-27$33.02$39.74702,400——
2023-04-26$32.16$38.70796,100——
2023-04-25$32.04$38.56993,100——
2023-04-24$32.61$39.241,231,300——
2023-04-21$33.22$39.98886,600——
2023-04-20$32.87$39.56628,800——
2023-04-19$32.92$39.62862,900——
2023-04-18$32.86$39.55819,200——
2023-04-17$32.74$39.401,369,000——
2023-04-14$32.67$39.321,435,000——
2023-04-13$32.79$39.461,144,400——
2023-04-12$33.05$39.771,000,700——
2023-04-11$34.63$41.681,213,100——
2023-04-10$34.42$41.422,039,400——
2023-04-06$33.54$40.361,269,200——
2023-04-05$33.69$40.54851,800——
2023-04-04$34.49$41.51478,000——
2023-04-03$34.66$41.71944,300——
2023-03-31$35.05$42.18705,400——
2023-03-30$35.20$42.36559,100——
2023-03-29$35.04$42.17490,900——
2023-03-28$34.56$41.59546,200——
2023-03-27$34.18$41.13717,000——
2023-03-24$33.86$40.751,280,800——
2023-03-23$34.21$41.171,342,300——
2023-03-22$34.50$41.52821,000——
2023-03-21$34.49$41.511,102,500——
2023-03-20$34.37$41.36974,400——
2023-03-17$35.44$42.651,247,500——
2023-03-16$36.05$43.381,059,600——
2023-03-15$34.66$41.71874,800——
2023-03-14$34.19$41.15871,000——
2023-03-13$34.35$41.341,087,100——
2023-03-10$34.83$41.92889,400——
2023-03-09$36.02$43.35969,000——
2023-03-08$36.94$44.46699,900——
2023-03-07$36.61$44.06889,100——
2023-03-06$36.89$44.071,371,000——
2023-03-03$37.54$44.851,001,600——
2023-03-02$38.71$46.24580,600——
2023-03-01$38.18$45.61673,200——
2023-02-28$37.44$44.73788,000——
2023-02-27$37.64$44.97683,400——
2023-02-24$38.37$45.841,286,400——
2023-02-23$38.60$46.111,747,600——
2023-02-22$40.68$48.601,561,500——
2023-02-21$39.77$47.511,456,000——
2023-02-17$40.10$47.911,749,800——
2023-02-16$40.42$48.291,485,000——
2023-02-15$38.72$46.26818,300——
2023-02-14$38.54$46.04898,600——
2023-02-13$38.56$46.07645,500——
2023-02-10$37.74$45.09612,600——
2023-02-09$37.94$45.32595,400——
2023-02-08$38.16$45.59850,200——
2023-02-07$39.48$47.16640,300——
2023-02-06$39.34$47.00883,200——
2023-02-03$39.45$47.131,070,600——
2023-02-02$40.33$48.181,215,600——
2023-02-01$38.64$46.161,143,600——
2023-01-31$39.25$46.89758,900——
2023-01-30$38.29$45.74454,900——
2023-01-27$38.73$46.27558,500——
2023-01-26$38.80$46.35640,500——
2023-01-25$37.97$45.361,740,200——
2023-01-24$37.65$44.982,716,100——
2023-01-23$40.93$48.901,415,600——
2023-01-20$39.01$46.601,081,700——
2023-01-19$37.46$44.75802,600——
2023-01-18$37.85$45.22847,600——
2023-01-17$37.88$45.251,502,900——
2023-01-13$38.52$46.02774,300——
2023-01-12$38.06$45.471,217,700——
2023-01-11$38.39$45.861,220,400——
2023-01-10$38.52$46.02959,200——
2023-01-09$37.56$44.871,306,300——
2023-01-06$35.42$42.311,398,700——
2023-01-05$33.95$40.561,331,600——
2023-01-04$33.85$40.441,172,500——
2023-01-03$32.35$38.651,454,700——