Cheesecake Factory Stock Price History
NASDAQ: CAKEConsumer DiscretionaryRestaurantsUSD
108.45+1.54 (+1.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 108.24 -0.19%
CAKE price history at a glance
The price history for Cheesecake Factory (CAKE) on this page begins on September 14, 1992, when the stock closed at $3.59; it most recently closed at $108.45 on October 5, 2026. The highest price in this record is $118.46, reached on August 10, 2026; the latest close is 8.5% below that peak. Across the 33 complete calendar years in the table, CAKE finished higher in 21 and lower in 12. Its best year was 2009 (+108.6%) and its worst was 2008 (-47.9%).
Over roughly 34 years the share price changed +2922.2%, a 10.5% compound annual price return (excluding dividends). In the last 12 months alone, CAKE has gained 100.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $118.46
- Date of high
- Aug 10, 2026
- Low since 1992
- $2.67
- Date of low
- May 9, 1994
- 52-week high
- $118.46
- 52-week low
- $43.07
- IPO year
- 1992
- Last close
- $106.91
CAKE returns
1 week
-0.96%
1 month
-0.28%
3 months
+36.33%
6 months
+81.91%
Year to date
+111.79%
1 year
+100.43%
3 years
+268.78%
5 years
+148.40%
CAKE price return, excluding dividends.
CAKE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 108.45 | +105.36% |
| 2025 | 52.81 | +6.73% |
| 2024 | 49.48 | +41.33% |
| 2023 | 35.01 | +10.41% |
| 2022 | 31.71 | -19.00% |
| 2021 | 39.15 | +5.64% |
| 2020 | 37.06 | -4.36% |
| 2019 | 38.75 | -8.63% |
| 2018 | 42.41 | -11.98% |
| 2017 | 48.18 | -19.54% |
| 2016 | 59.88 | +29.86% |
| 2015 | 46.11 | -7.98% |
| 2014 | 50.11 | +5.05% |
| 2013 | 47.70 | +37.50% |
| 2012 | 34.69 | +18.19% |
| 2011 | 29.35 | -4.27% |
| 2010 | 30.66 | +42.01% |
| 2009 | 21.59 | +108.60% |
| 2008 | 10.35 | -47.91% |
| 2007 | 19.87 | -19.23% |
| 2006 | 24.60 | -34.21% |
| 2005 | 37.39 | +15.15% |
| 2004 | 32.47 | +11.45% |
| 2003 | 29.13 | +19.63% |
| 2002 | 24.35 | +0.69% |
| 2001 | 24.19 | +41.81% |
| 2000 | 17.06 | +64.46% |
| 1999 | 10.37 | +18.02% |
| 1998 | 8.79 | +54.73% |
| 1997 | 5.68 | +53.33% |
| 1996 | 3.70 | -12.79% |
| 1995 | 4.25 | +36.51% |
| 1994 | 3.11 | -31.02% |
| 1993 | 4.51 | +42.71% |
| 1992* | 3.16 | -11.93% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
CAKE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 106.65 | 107.95 | 105.55 | 106.91 | -0.07% | |
| 107.51 | 107.84 | 106.55 | 106.99 | -1.15% | |
| 110.00 | 110.68 | 107.18 | 108.23 | -0.73% | |
| 110.00 | 111.00 | 107.18 | 109.03 | -0.57% | |
| 107.95 | 109.87 | 107.00 | 109.65 | +1.57% | |
| 105.01 | 108.40 | 104.55 | 107.95 | +2.58% | |
| 107.35 | 107.54 | 104.05 | 105.24 | -1.97% | |
| 105.88 | 107.61 | 105.18 | 107.35 | +2.08% | |
| 104.02 | 107.15 | 103.69 | 105.16 | +0.64% | |
| 105.54 | 105.92 | 102.34 | 104.49 | -0.53% | |
| 104.16 | 105.72 | 103.32 | 105.05 | +0.61% | |
| 103.67 | 106.04 | 101.74 | 104.41 | +1.33% | |
| 101.02 | 104.60 | 100.53 | 103.04 | +3.59% | |
| 97.50 | 100.04 | 96.98 | 99.47 | +3.07% | |
| 95.25 | 96.54 | 94.54 | 96.51 | +0.67% | |
| 97.89 | 98.26 | 95.79 | 95.87 | -1.19% | |
| 97.35 | 98.18 | 96.41 | 97.02 | +0.30% | |
| 104.98 | 104.98 | 95.62 | 96.73 | -8.03% | |
| 103.30 | 105.80 | 103.17 | 105.17 | +2.41% | |
| 101.55 | 103.31 | 99.54 | 102.70 | +1.52% | |
| 102.93 | 104.00 | 100.37 | 101.16 | -2.36% | |
| 105.92 | 106.74 | 103.30 | 103.61 | -3.36% | |
| 107.36 | 109.46 | 106.60 | 107.21 | -0.34% | |
| 106.80 | 109.88 | 106.80 | 107.58 | +0.37% | |
| 108.22 | 108.92 | 106.54 | 107.18 | -1.28% | |
| 108.73 | 109.95 | 108.15 | 108.57 | +0.19% | |
| 108.50 | 109.50 | 106.37 | 108.36 | -1.03% | |
| 111.87 | 113.80 | 107.63 | 109.49 | -2.30% | |
| 110.75 | 113.32 | 110.31 | 112.07 | +1.80% | |
| 113.96 | 114.34 | 110.03 | 110.09 | -4.56% | |
| 114.44 | 115.78 | 113.46 | 115.35 | +1.64% | |
| 114.68 | 114.68 | 112.27 | 113.49 | -0.98% | |
| 113.00 | 115.35 | 111.21 | 114.61 | +1.13% | |
| 106.88 | 113.64 | 106.61 | 113.33 | +6.38% | |
| 105.25 | 106.65 | 102.42 | 106.53 | +0.67% | |
| 106.94 | 110.56 | 105.73 | 105.82 | -0.51% | |
| 108.75 | 110.09 | 106.01 | 106.36 | -2.48% | |
| 110.73 | 111.99 | 108.68 | 109.07 | -3.80% | |
| 112.70 | 113.73 | 110.88 | 113.38 | +1.34% | |
| 118.00 | 118.46 | 111.41 | 111.88 | -4.61% | |
| 113.89 | 117.97 | 111.67 | 117.29 | +3.74% | |
| 110.61 | 113.83 | 110.55 | 113.06 | +1.68% | |
| 106.95 | 111.66 | 106.16 | 111.19 | +3.87% | |
| 106.50 | 107.71 | 105.86 | 107.05 | -0.24% | |
| 105.02 | 107.87 | 103.77 | 107.31 | +1.90% | |
| 106.89 | 107.95 | 105.03 | 105.31 | -0.49% | |
| 104.89 | 106.44 | 103.75 | 105.83 | +0.90% | |
| 102.32 | 105.18 | 101.51 | 104.89 | +3.42% | |
| 101.83 | 103.33 | 100.60 | 101.42 | +0.11% | |
| 101.50 | 102.64 | 98.34 | 101.31 | +0.17% | |
| 92.94 | 101.81 | 92.53 | 101.14 | +13.63% | |
| 87.67 | 89.22 | 86.28 | 89.01 | +2.28% | |
| 86.10 | 87.41 | 85.26 | 87.03 | +2.73% | |
| 83.33 | 85.40 | 82.92 | 84.72 | +0.31% | |
| 84.51 | 85.33 | 83.81 | 84.46 | -1.42% | |
| 86.86 | 87.34 | 85.00 | 85.68 | -1.60% | |
| 86.11 | 87.68 | 85.27 | 87.07 | +1.11% | |
| 86.63 | 87.90 | 85.60 | 86.11 | +0.40% | |
| 83.27 | 86.66 | 82.87 | 85.77 | +2.95% | |
| 80.50 | 83.59 | 80.40 | 83.31 | +3.79% | |
| 80.02 | 82.44 | 79.59 | 80.27 | -0.21% | |
| 82.49 | 82.62 | 80.28 | 80.44 | -1.84% | |
| 83.33 | 84.54 | 80.79 | 81.95 | -0.98% | |
| 79.00 | 84.16 | 78.78 | 82.76 | +5.53% | |
| 76.94 | 78.71 | 76.57 | 78.42 | +2.34% | |
| 77.10 | 77.80 | 75.59 | 76.63 | -1.43% | |
| 76.55 | 78.29 | 76.14 | 77.74 | +1.11% | |
| 79.10 | 79.23 | 76.46 | 76.89 | -2.89% | |
| 80.37 | 80.64 | 77.43 | 79.18 | -0.58% | |
| 79.54 | 80.93 | 78.92 | 79.64 | +0.13% | |
| 79.45 | 80.04 | 78.25 | 79.54 | +0.23% | |
| 79.55 | 80.00 | 78.00 | 79.36 | -1.27% | |
| 78.26 | 80.89 | 77.92 | 80.38 | +1.68% | |
| 76.61 | 79.70 | 76.61 | 79.05 | +1.13% | |
| 77.25 | 78.31 | 76.47 | 78.17 | +1.45% | |
| 76.49 | 77.56 | 75.57 | 77.05 | +0.18% | |
| 77.56 | 78.64 | 76.38 | 76.91 | -0.36% | |
| 76.67 | 78.87 | 75.52 | 77.19 | +2.21% | |
| 73.40 | 77.02 | 72.75 | 75.52 | +3.07% | |
| 73.24 | 74.63 | 73.08 | 73.27 | -0.65% | |
| 73.33 | 74.60 | 72.71 | 73.75 | -2.03% | |
| 75.46 | 76.52 | 74.19 | 75.28 | +0.40% | |
| 70.62 | 75.08 | 70.43 | 74.98 | +6.17% | |
| 68.75 | 71.24 | 68.25 | 70.62 | +3.94% | |
| 67.72 | 69.14 | 66.72 | 67.94 | +1.07% | |
| 65.97 | 68.11 | 65.43 | 67.22 | +1.65% | |
| 64.21 | 67.06 | 64.20 | 66.13 | +3.59% | |
| 65.03 | 65.59 | 63.08 | 63.84 | -1.60% | |
| 64.44 | 65.70 | 63.97 | 64.88 | +0.60% | |
| 64.96 | 65.14 | 63.55 | 64.49 | -2.11% | |
| 65.05 | 66.51 | 64.53 | 65.88 | -0.24% | |
| 64.11 | 67.14 | 63.76 | 66.04 | +2.77% | |
| 64.82 | 65.52 | 63.68 | 64.26 | -1.06% | |
| 65.26 | 66.38 | 64.30 | 64.95 | +0.50% | |
| 61.89 | 64.73 | 61.79 | 64.63 | +5.71% | |
| 60.63 | 61.78 | 60.00 | 61.14 | +0.94% | |
| 59.58 | 60.63 | 58.54 | 60.57 | +0.45% | |
| 58.92 | 60.72 | 57.81 | 60.30 | +3.13% | |
| 59.44 | 59.50 | 58.28 | 58.47 | -2.06% | |
| 58.99 | 60.00 | 58.47 | 59.70 | +0.35% | |
| 58.34 | 59.91 | 57.70 | 59.49 | +2.08% | |
| 58.21 | 59.07 | 57.24 | 58.28 | +3.10% | |
| 60.52 | 60.52 | 55.83 | 56.53 | -6.95% | |
| 61.53 | 61.53 | 60.18 | 60.75 | -0.69% | |
| 61.66 | 62.08 | 60.82 | 61.17 | -0.78% | |
| 61.76 | 62.18 | 60.88 | 61.65 | +1.40% | |
| 60.15 | 60.86 | 58.70 | 60.80 | +0.30% | |
| 62.20 | 63.30 | 60.58 | 60.62 | -0.83% | |
| 59.24 | 62.07 | 59.01 | 61.13 | +3.10% | |
| 60.48 | 60.63 | 59.06 | 59.29 | -1.51% | |
| 62.30 | 62.69 | 59.58 | 60.20 | -4.25% | |
| 65.04 | 65.45 | 60.95 | 62.87 | +0.32% | |
| 62.47 | 64.00 | 62.04 | 62.67 | -0.02% | |
| 62.43 | 63.19 | 61.36 | 62.68 | +0.27% | |
| 61.80 | 63.68 | 61.45 | 62.51 | +1.28% | |
| 61.79 | 62.42 | 60.70 | 61.72 | -0.26% | |
| 63.62 | 64.00 | 61.73 | 61.88 | -2.20% | |
| 62.41 | 63.80 | 62.08 | 63.27 | +2.31% | |
| 62.48 | 63.23 | 61.42 | 61.84 | -0.48% | |
| 62.18 | 62.78 | 61.28 | 62.14 | -0.86% | |
| 60.63 | 63.90 | 60.63 | 62.68 | +4.05% | |
| 60.91 | 61.51 | 59.73 | 60.24 | -2.00% | |
| 61.06 | 62.22 | 60.67 | 61.47 | +0.34% | |
| 58.76 | 61.63 | 58.76 | 61.26 | +4.01% | |
| 58.26 | 59.26 | 57.39 | 58.90 | -0.42% | |
| 58.72 | 59.66 | 58.52 | 59.15 | +0.65% | |
| 57.75 | 59.18 | 57.42 | 58.77 | +2.12% | |
| 57.82 | 59.41 | 57.15 | 57.55 | +3.17% | |
| 56.80 | 57.36 | 55.74 | 55.78 | -2.24% | |
| 55.29 | 57.09 | 55.02 | 57.06 | +3.31% | |
| 54.35 | 56.09 | 53.76 | 55.23 | -0.13% | |
| 54.75 | 55.66 | 54.04 | 55.30 | +1.00% | |
| 55.34 | 55.75 | 53.73 | 54.75 | +0.70% | |
| 54.66 | 55.42 | 53.59 | 54.37 | +0.55% | |
| 55.00 | 55.36 | 52.82 | 54.07 | -2.28% | |
| 55.90 | 56.63 | 55.23 | 55.33 | -1.76% | |
| 57.45 | 57.86 | 55.47 | 56.32 | -1.18% | |
| 56.09 | 57.41 | 55.68 | 56.99 | +0.83% | |
| 59.00 | 59.68 | 56.33 | 56.52 | -1.10% | |
| 57.36 | 58.21 | 56.93 | 57.15 | -0.10% | |
| 55.96 | 58.08 | 55.36 | 57.21 | +1.71% | |
| 57.30 | 57.84 | 55.90 | 56.25 | -3.15% | |
| 59.91 | 60.02 | 57.85 | 58.08 | -1.91% | |
| 57.88 | 59.59 | 57.82 | 59.21 | +2.85% | |
| 57.54 | 58.94 | 56.98 | 57.57 | +1.71% | |
| 59.54 | 60.08 | 56.50 | 56.60 | -6.63% | |
| 62.10 | 62.85 | 60.52 | 60.62 | -3.04% | |
| 62.18 | 63.25 | 61.96 | 62.52 | -0.75% | |
| 60.59 | 63.12 | 59.39 | 62.99 | +2.07% | |
| 62.00 | 62.30 | 60.11 | 61.71 | -2.03% | |
| 64.04 | 64.80 | 62.81 | 62.99 | -1.64% | |
| 63.59 | 64.16 | 62.25 | 64.04 | +0.79% | |
| 61.50 | 63.61 | 60.08 | 63.54 | +0.94% | |
| 63.45 | 64.54 | 62.55 | 62.95 | -2.82% | |
| 63.94 | 65.03 | 63.44 | 64.78 | -0.46% | |
| 65.96 | 66.50 | 64.98 | 65.08 | -1.30% | |
| 64.88 | 66.25 | 63.83 | 65.94 | +2.49% | |
| 63.49 | 64.71 | 63.35 | 64.34 | +0.61% | |
| 63.34 | 64.20 | 61.46 | 63.95 | +0.65% | |
| 62.10 | 63.69 | 60.53 | 63.54 | +1.79% | |
| 63.62 | 64.86 | 61.00 | 62.42 | -2.58% | |
| 62.32 | 65.55 | 61.82 | 64.07 | +2.41% | |
| 59.61 | 63.00 | 59.61 | 62.56 | +6.63% | |
| 58.61 | 59.55 | 58.35 | 58.67 | -0.03% | |
| 62.09 | 62.78 | 58.52 | 58.69 | -4.68% | |
| 61.10 | 61.63 | 60.35 | 61.57 | +1.65% | |
| 62.71 | 63.87 | 60.51 | 60.57 | -4.60% | |
| 63.53 | 64.24 | 62.59 | 63.49 | +0.38% | |
| 62.54 | 63.99 | 62.00 | 63.25 | +0.68% | |
| 61.93 | 62.98 | 61.28 | 62.82 | +1.62% | |
| 59.94 | 62.19 | 59.70 | 61.82 | +3.34% | |
| 58.63 | 60.10 | 58.32 | 59.82 | +2.08% | |
| 58.08 | 58.63 | 57.43 | 58.60 | +1.10% | |
| 57.79 | 58.52 | 56.29 | 57.96 | -0.94% | |
| 57.97 | 58.75 | 57.69 | 58.51 | +1.09% | |
| 58.34 | 59.03 | 57.26 | 57.88 | +1.40% | |
| 57.07 | 57.65 | 56.53 | 57.08 | -0.51% | |
| 58.49 | 58.74 | 56.98 | 57.37 | -2.56% | |
| 58.47 | 59.33 | 58.21 | 58.88 | -0.03% | |
| 60.29 | 61.58 | 58.51 | 58.90 | -1.55% | |
| 56.75 | 60.01 | 56.66 | 59.83 | +3.75% | |
| 58.39 | 59.54 | 57.57 | 57.67 | -2.77% | |
| 60.18 | 60.79 | 59.23 | 59.31 | -2.37% | |
| 60.00 | 61.75 | 59.87 | 60.75 | +0.98% | |
| 59.71 | 60.40 | 59.01 | 60.16 | +0.69% | |
| 59.51 | 60.31 | 59.21 | 59.75 | -0.28% | |
| 57.52 | 59.95 | 57.00 | 59.92 | +4.01% | |
| 57.00 | 57.79 | 56.12 | 57.61 | +1.09% | |
| 55.31 | 57.68 | 55.25 | 56.99 | +2.41% | |
| 56.44 | 56.79 | 55.28 | 55.65 | -1.56% | |
| 54.54 | 56.68 | 54.41 | 56.53 | +3.40% | |
| 52.92 | 55.12 | 52.67 | 54.67 | +3.52% | |
| 50.62 | 52.91 | 50.52 | 52.81 | +4.62% | |
| 50.00 | 50.78 | 49.65 | 50.48 | +0.94% | |
| 50.85 | 50.85 | 49.92 | 50.01 | -1.46% | |
| 51.96 | 52.22 | 50.48 | 50.75 | -3.43% | |
| 51.74 | 52.58 | 51.47 | 52.55 | +1.74% | |
| 51.23 | 51.79 | 50.92 | 51.65 | +1.10% | |
| 52.18 | 52.23 | 50.72 | 51.09 | -2.18% | |
| 52.06 | 52.57 | 51.78 | 52.23 | +0.40% | |
| 51.30 | 52.77 | 50.90 | 52.02 | +0.70% | |
| 51.07 | 52.06 | 50.66 | 51.66 | +2.79% | |
| 48.79 | 51.00 | 48.63 | 50.26 | +2.26% | |
| 50.01 | 50.39 | 48.85 | 49.15 | -2.21% | |
| 49.88 | 50.29 | 49.27 | 50.26 | +0.80% | |
| 49.08 | 50.62 | 49.05 | 49.86 | +1.84% | |
| 48.90 | 49.74 | 48.62 | 48.96 | +0.12% | |
| 47.49 | 49.11 | 47.17 | 48.90 | +3.01% | |
| 46.82 | 47.68 | 46.80 | 47.47 | +1.39% | |
| 47.25 | 47.60 | 46.47 | 46.82 | -0.34% | |
| 47.78 | 47.85 | 46.90 | 46.98 | -1.67% | |
| 48.42 | 48.55 | 47.42 | 47.78 | -1.28% | |
| 48.00 | 48.89 | 47.93 | 48.40 | +1.13% | |
| 47.52 | 48.16 | 46.97 | 47.86 | +1.01% | |
| 47.13 | 47.85 | 46.58 | 47.38 | -0.59% | |
| 47.81 | 47.91 | 47.43 | 47.66 | -0.17% | |
| 46.86 | 47.96 | 46.86 | 47.74 | +1.57% | |
| 45.06 | 47.20 | 45.00 | 47.00 | +4.44% | |
| 45.48 | 45.68 | 44.82 | 45.00 | -0.88% | |
| 43.45 | 45.58 | 43.43 | 45.40 | +5.24% | |
| 44.22 | 44.66 | 43.07 | 43.14 | -2.04% | |
| 44.98 | 45.41 | 44.03 | 44.04 | -2.09% | |
| 44.23 | 45.24 | 44.00 | 44.98 | +1.42% | |
| 45.25 | 45.58 | 43.98 | 44.35 | -1.31% | |
| 45.45 | 46.00 | 44.90 | 44.94 | -2.07% | |
| 45.80 | 47.08 | 45.63 | 45.89 | -0.26% | |
| 46.33 | 46.99 | 45.95 | 46.01 | +0.31% | |
| 46.01 | 46.31 | 45.53 | 45.87 | -0.20% | |
| 47.46 | 47.80 | 45.93 | 45.96 | -3.14% | |
| 47.00 | 47.87 | 46.88 | 47.45 | +1.09% | |
| 47.90 | 48.27 | 46.86 | 46.94 | -2.61% | |
| 47.93 | 48.86 | 47.58 | 48.20 | +0.94% | |
| 47.44 | 48.58 | 47.27 | 47.75 | +0.57% | |
| 49.55 | 49.66 | 47.39 | 47.48 | -4.66% | |
| 49.20 | 50.60 | 49.00 | 49.80 | +1.41% | |
| 50.33 | 50.68 | 48.76 | 49.11 | -2.54% | |
| 54.50 | 54.54 | 49.87 | 50.39 | -7.25% | |
| 56.04 | 56.15 | 54.22 | 54.33 | -2.83% | |
| 56.64 | 57.47 | 55.79 | 55.91 | -0.43% | |
| 57.35 | 57.56 | 55.89 | 56.15 | +0.41% | |
| 56.50 | 56.89 | 55.21 | 55.92 | -1.32% | |
| 55.31 | 56.78 | 55.27 | 56.67 | +2.29% | |
| 54.46 | 55.78 | 54.40 | 55.40 | +1.84% | |
| 54.20 | 54.69 | 53.93 | 54.40 | +0.80% | |
| 53.86 | 54.64 | 53.71 | 53.97 | -0.55% | |
| 54.43 | 55.01 | 54.03 | 54.27 | -0.28% | |
| 54.86 | 55.28 | 54.22 | 54.42 | -0.15% | |
| 53.12 | 55.17 | 53.00 | 54.50 | +1.36% | |
| 53.04 | 53.80 | 52.56 | 53.77 | +3.25% | |
| 53.76 | 53.95 | 51.78 | 52.08 | -2.94% | |
| 53.56 | 54.50 | 53.56 | 53.66 | +0.60% | |
| 54.25 | 54.29 | 53.00 | 53.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CAKE chart for longer ranges.