The Cheesecake Factory Incorpor - Price History
Monthly price history for CAKE (The Cheesecake Factory Incorpor)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $36.93 | $36.93 |
| March 2024 | $36.15 | $36.15 |
| February 2024 | $35.11 | $35.38 |
| January 2024 | $34.11 | $34.37 |
| December 2023 | $34.74 | $35.01 |
| November 2023 | $31.11 | $31.35 |
| October 2023 | $30.57 | $31.07 |
| September 2023 | $29.81 | $30.30 |
| August 2023 | $31.33 | $31.85 |
| July 2023 | $35.90 | $36.78 |
| June 2023 | $33.75 | $34.58 |
| May 2023 | $30.58 | $31.33 |
| April 2023 | $32.62 | $33.69 |
| March 2023 | $33.93 | $35.05 |
| February 2023 | $35.98 | $37.44 |
| January 2023 | $37.72 | $39.25 |
| December 2022 | $30.47 | $31.71 |
| November 2022 | $33.67 | $35.04 |
| October 2022 | $34.16 | $35.81 |
| September 2022 | $27.93 | $29.28 |
| August 2022 | $29.21 | $30.62 |
| July 2022 | $27.64 | $29.23 |
| June 2022 | $24.98 | $26.42 |
| May 2022 | $30.88 | $32.66 |
| April 2022 | $34.62 | $36.91 |
| March 2022 | $37.32 | $39.79 |
| February 2022 | $40.13 | $42.79 |
| January 2022 | $33.46 | $35.68 |
| December 2021 | $36.72 | $39.15 |
| November 2021 | $35.94 | $38.32 |
| October 2021 | $38.12 | $40.64 |
| September 2021 | $44.08 | $47 |
| August 2021 | $43.75 | $46.65 |
| July 2021 | $42.45 | $45.26 |
| June 2021 | $50.82 | $54.18 |
| May 2021 | $55.17 | $58.82 |
| April 2021 | $58.70 | $62.59 |
| March 2021 | $54.88 | $58.51 |
| February 2021 | $51.54 | $54.95 |
| January 2021 | $42.18 | $44.97 |
| December 2020 | $34.76 | $37.06 |
| November 2020 | $35.15 | $37.48 |
| October 2020 | $27.88 | $29.72 |
| September 2020 | $26.02 | $27.74 |
| August 2020 | $27.70 | $29.53 |
| July 2020 | $22.51 | $24 |
| June 2020 | $21.50 | $22.92 |
| May 2020 | $20.15 | $21.48 |
| April 2020 | $20.91 | $22.29 |
| March 2020 | $16.02 | $17.08 |
| February 2020 | $33.04 | $35.63 |
| January 2020 | $35.60 | $38.40 |
| December 2019 | $36.03 | $38.86 |
| November 2019 | $40.44 | $43.61 |
| October 2019 | $38.42 | $41.79 |
| September 2019 | $38.32 | $41.68 |
| August 2019 | $34.93 | $37.99 |
| July 2019 | $39.25 | $43.08 |
| June 2019 | $39.83 | $43.72 |
| May 2019 | $39.40 | $43.25 |
| April 2019 | $44.89 | $49.62 |
| March 2019 | $44.26 | $48.92 |
| February 2019 | $42.49 | $47.30 |
| January 2019 | $40.32 | $44.88 |
| December 2018 | $39.09 | $43.51 |
| November 2018 | $42.40 | $47.19 |
| October 2018 | $43.16 | $48.34 |
| September 2018 | $47.80 | $53.54 |
| August 2018 | $47.47 | $53.17 |
| July 2018 | $49.69 | $56.03 |
| June 2018 | $48.83 | $55.06 |
| May 2018 | $45.95 | $51.81 |
| April 2018 | $45.82 | $51.95 |
| March 2018 | $42.53 | $48.22 |
| February 2018 | $41.01 | $46.49 |
| January 2018 | $43.13 | $49.19 |
| December 2017 | $42.24 | $48.18 |
| November 2017 | $43 | $49.04 |
| October 2017 | $38.97 | $44.74 |
| September 2017 | $36.69 | $42.12 |
| August 2017 | $36.09 | $41.43 |
| July 2017 | $41.18 | $47.58 |
| June 2017 | $43.53 | $50.30 |
| May 2017 | $51.04 | $58.98 |
| April 2017 | $55.30 | $64.16 |
| March 2017 | $54.61 | $63.36 |
| February 2017 | $52.41 | $61.05 |
| January 2017 | $51.74 | $60.26 |
| December 2016 | $51.41 | $59.88 |
| November 2016 | $50.80 | $59.17 |
| October 2016 | $45.45 | $53.19 |
| September 2016 | $42.78 | $50.06 |
| August 2016 | $43.93 | $51.41 |
| July 2016 | $44 | $51.73 |
| June 2016 | $40.94 | $48.14 |
| May 2016 | $42.42 | $49.87 |
| April 2016 | $43.21 | $51.01 |
| March 2016 | $44.98 | $53.09 |
| February 2016 | $42.27 | $49.90 |
| January 2016 | $40.76 | $48.30 |
| December 2015 | $38.91 | $46.11 |
| November 2015 | $39.77 | $47.13 |
| October 2015 | $40.50 | $48.20 |
| September 2015 | $45.34 | $53.96 |
| August 2015 | $45.60 | $54.27 |
| July 2015 | $48.35 | $57.74 |
| June 2015 | $45.67 | $54.54 |
| May 2015 | $43.18 | $51.57 |
| April 2015 | $41.84 | $50.13 |
| March 2015 | $41.18 | $49.33 |
| February 2015 | $39.66 | $47.52 |
| January 2015 | $43.68 | $52.51 |
| December 2014 | $41.85 | $50.31 |
| November 2014 | $40.29 | $48.43 |
| October 2014 | $38.08 | $45.94 |
| September 2014 | $37.72 | $45.50 |
| August 2014 | $37.26 | $44.95 |
| July 2014 | $35.41 | $42.88 |
| June 2014 | $38.33 | $46.42 |
| May 2014 | $37.88 | $45.87 |
| April 2014 | $36.95 | $44.89 |
| March 2014 | $39.21 | $47.63 |
| February 2014 | $39.12 | $47.52 |
| January 2014 | $36.55 | $44.54 |
| December 2013 | $39.61 | $48.27 |
| November 2013 | $40.01 | $48.75 |
| October 2013 | $38.66 | $47.25 |
| September 2013 | $35.96 | $43.95 |
| August 2013 | $34.18 | $41.77 |
| July 2013 | $34.62 | $42.44 |
| June 2013 | $34.17 | $41.89 |
| May 2013 | $32.56 | $39.92 |
| April 2013 | $32.38 | $39.82 |
| March 2013 | $31.40 | $38.61 |
| February 2013 | $28.08 | $34.65 |
| January 2013 | $26.87 | $33.16 |
| December 2012 | $26.51 | $32.71 |
| November 2012 | $27.71 | $34.19 |
| October 2012 | $26.70 | $33.07 |
| September 2012 | $28.87 | $35.75 |
| August 2012 | $26.82 | $33.21 |
| July 2012 | $26.97 | $33.52 |
| June 2012 | $25.71 | $31.96 |
| May 2012 | $26.10 | $32.44 |
| April 2012 | $25.34 | $31.50 |
| March 2012 | $23.65 | $29.39 |
| February 2012 | $23.85 | $29.64 |
| January 2012 | $23.80 | $29.58 |
| December 2011 | $23.61 | $29.35 |
| November 2011 | $22.82 | $28.36 |
| October 2011 | $22.52 | $27.99 |
| September 2011 | $19.83 | $24.65 |
| August 2011 | $22.08 | $27.45 |
| July 2011 | $23.20 | $28.83 |
| June 2011 | $25.24 | $31.37 |
| May 2011 | $25.56 | $31.77 |
| April 2011 | $23.68 | $29.43 |
| March 2011 | $24.21 | $30.09 |
| February 2011 | $23.36 | $29.04 |
| January 2011 | $23.74 | $29.51 |
| December 2010 | $24.67 | $30.66 |
| November 2010 | $25.64 | $31.87 |
| October 2010 | $23.43 | $29.12 |
| September 2010 | $21.30 | $26.47 |
| August 2010 | $17.99 | $22.36 |
| July 2010 | $18.86 | $23.44 |
| June 2010 | $17.91 | $22.26 |
| May 2010 | $20.52 | $25.50 |
| April 2010 | $21.86 | $27.17 |
| March 2010 | $21.77 | $27.06 |
| February 2010 | $19.03 | $23.65 |
| January 2010 | $17.01 | $21.14 |
| December 2009 | $17.37 | $21.59 |
| November 2009 | $15.15 | $18.83 |
| October 2009 | $14.63 | $18.18 |
| September 2009 | $14.90 | $18.52 |
| August 2009 | $14.78 | $18.37 |
| July 2009 | $15.58 | $19.37 |
| June 2009 | $13.92 | $17.30 |
| May 2009 | $13.73 | $17.06 |
| April 2009 | $13.98 | $17.37 |
| March 2009 | $9.21 | $11.45 |
| February 2009 | $6.55 | $8.14 |
| January 2009 | $6.98 | $8.68 |
| December 2008 | $8.13 | $10.10 |
| November 2008 | $5.86 | $7.28 |
| October 2008 | $7.08 | $8.80 |
| September 2008 | $11.76 | $14.62 |
| August 2008 | $12.37 | $15.37 |
| July 2008 | $11.33 | $14.08 |
| June 2008 | $12.80 | $15.91 |
| May 2008 | $16.12 | $20.03 |
| April 2008 | $18.21 | $22.63 |
| March 2008 | $17.53 | $21.79 |
| February 2008 | $16.82 | $20.91 |
| January 2008 | $17.58 | $21.85 |
| December 2007 | $19.08 | $23.71 |
| November 2007 | $18.74 | $23.29 |
| October 2007 | $18.05 | $22.43 |
| September 2007 | $18.88 | $23.47 |
| August 2007 | $20.06 | $24.93 |
| July 2007 | $19.81 | $24.62 |
| June 2007 | $19.73 | $24.52 |
| May 2007 | $22.70 | $28.22 |
| April 2007 | $22.21 | $27.60 |
| March 2007 | $21.44 | $26.65 |
| February 2007 | $21.96 | $27.29 |
| January 2007 | $22.23 | $27.63 |
| December 2006 | $19.79 | $24.60 |
| November 2006 | $22.29 | $27.70 |
| October 2006 | $22.73 | $28.25 |
| September 2006 | $21.88 | $27.19 |
| August 2006 | $20.02 | $24.89 |
| July 2006 | $18.38 | $22.85 |
| June 2006 | $21.68 | $26.95 |
| May 2006 | $23.55 | $29.27 |
| April 2006 | $25.39 | $31.56 |
| March 2006 | $30.13 | $37.45 |
| February 2006 | $29.09 | $36.16 |
| January 2006 | $29.65 | $36.85 |
| December 2005 | $30.08 | $37.39 |
| November 2005 | $29.54 | $36.71 |
| October 2005 | $27.61 | $34.32 |
| September 2005 | $25.13 | $31.24 |
| August 2005 | $25.47 | $31.66 |
| July 2005 | $28.76 | $35.75 |
| June 2005 | $27.94 | $34.73 |
| May 2005 | $28.41 | $35.31 |
| April 2005 | $24.69 | $30.69 |
| March 2005 | $28.52 | $35.45 |
| February 2005 | $27.38 | $34.03 |
| January 2005 | $26.04 | $32.37 |
| December 2004 | $26.12 | $32.47 |
| November 2004 | $26.22 | $48.89 |
| October 2004 | $23.28 | $43.41 |
| September 2004 | $23.28 | $43.40 |
| August 2004 | $22.20 | $41.38 |
| July 2004 | $22.40 | $41.77 |
| June 2004 | $21.34 | $39.79 |
| May 2004 | $20.93 | $39.02 |
| April 2004 | $22.69 | $42.31 |
| March 2004 | $24.73 | $46.10 |
| February 2004 | $25.33 | $47.23 |
| January 2004 | $22.96 | $42.81 |
| December 2003 | $23.62 | $44.04 |
| November 2003 | $23.26 | $43.36 |
| October 2003 | $21.43 | $39.95 |
| September 2003 | $19.47 | $36.30 |
| August 2003 | $19.54 | $36.44 |
| July 2003 | $17.67 | $32.95 |
| June 2003 | $19.22 | $35.84 |
| May 2003 | $18.20 | $33.93 |
| April 2003 | $16.94 | $31.59 |
| March 2003 | $17.31 | $32.27 |
| February 2003 | $15.87 | $29.59 |
| January 2003 | $17.06 | $31.80 |
| December 2002 | $19.39 | $36.15 |
| November 2002 | $19.13 | $35.66 |
| October 2002 | $18.18 | $33.90 |
| September 2002 | $16 | $29.83 |
| August 2002 | $15.28 | $28.49 |
| July 2002 | $19.44 | $36.24 |
| June 2002 | $19.03 | $35.48 |
| May 2002 | $20.47 | $38.17 |
| April 2002 | $22.33 | $41.63 |
| March 2002 | $19.79 | $36.90 |
| February 2002 | $18.30 | $34.11 |
| January 2002 | $19.26 | $35.90 |
| December 2001 | $18.65 | $34.77 |
| November 2001 | $16.57 | $30.89 |
| October 2001 | $15.13 | $28.20 |
| September 2001 | $12.85 | $23.95 |
| August 2001 | $16.31 | $30.40 |
| July 2001 | $16.31 | $30.40 |
| June 2001 | $15.18 | $28.30 |
| May 2001 | $12.43 | $34.77 |
| April 2001 | $13.61 | $38.06 |
| March 2001 | $13.16 | $36.81 |
| February 2001 | $14.15 | $39.56 |
| January 2001 | $15.51 | $43.38 |
| December 2000 | $13.72 | $38.38 |
| November 2000 | $15.49 | $43.31 |
| October 2000 | $15.84 | $44.31 |
| September 2000 | $15.46 | $43.25 |
| August 2000 | $12.90 | $36.06 |
| July 2000 | $10.84 | $30.31 |
| June 2000 | $9.83 | $27.50 |
| May 2000 | $9.49 | $39.81 |
| April 2000 | $9.76 | $40.94 |
| March 2000 | $9.92 | $41.62 |
| February 2000 | $7.09 | $29.75 |
| January 2000 | $6.82 | $28.62 |
| December 1999 | $8.34 | $35 |
| November 1999 | $7.39 | $31 |
| October 1999 | $7.30 | $30.62 |
| September 1999 | $6.62 | $27.75 |
| August 1999 | $7.21 | $30.25 |
| July 1999 | $7.15 | $30 |
| June 1999 | $7.27 | $30.50 |
| May 1999 | $6.58 | $27.62 |
| April 1999 | $6.68 | $28 |
| March 1999 | $5.66 | $23.75 |
| February 1999 | $4.89 | $20.50 |
| January 1999 | $5.42 | $22.75 |
| December 1998 | $7.07 | $29.66 |
| November 1998 | $6.20 | $26 |
| October 1998 | $4.56 | $19.12 |
| September 1998 | $3.70 | $15.50 |
| August 1998 | $3.90 | $16.38 |
| July 1998 | $4.65 | $19.50 |
| June 1998 | $5.39 | $22.62 |
| May 1998 | $4.81 | $20.19 |
| April 1998 | $6.02 | $25.25 |
| March 1998 | $5.29 | $33.31 |
| February 1998 | $5.12 | $32.25 |
| January 1998 | $4.64 | $29.19 |
| December 1997 | $4.85 | $30.50 |
| November 1997 | $4.89 | $30.75 |
| October 1997 | $5.01 | $31.50 |
| September 1997 | $4.38 | $27.56 |
| August 1997 | $4.39 | $27.62 |
| July 1997 | $4.18 | $26.31 |
| June 1997 | $3.34 | $21 |
| May 1997 | $3.18 | $20 |
| April 1997 | $2.90 | $18.25 |
| March 1997 | $3.14 | $19.75 |
| February 1997 | $3.38 | $21.25 |
| January 1997 | $3.44 | $21.62 |
| December 1996 | $2.88 | $18.12 |
| November 1996 | $3.22 | $20.25 |
| October 1996 | $2.94 | $18.50 |
| September 1996 | $3.62 | $22.75 |
| August 1996 | $3.74 | $23.50 |
| July 1996 | $3.50 | $22 |
| June 1996 | $4.37 | $27.50 |
| May 1996 | $4.21 | $26.50 |
| April 1996 | $4.17 | $26.25 |
| March 1996 | $4.29 | $27 |
| February 1996 | $3.95 | $24.88 |
| January 1996 | $3.66 | $23 |
| December 1995 | $3.42 | $21.50 |
| November 1995 | $3.58 | $22.50 |
| October 1995 | $3.46 | $21.75 |
| September 1995 | $4.25 | $26.75 |
| August 1995 | $4.55 | $28.62 |
| July 1995 | $4.25 | $26.75 |
| June 1995 | $4.09 | $25.75 |
| May 1995 | $3.95 | $24.88 |
| April 1995 | $3.14 | $19.75 |
| March 1995 | $3.02 | $19 |
| February 1995 | $2.78 | $17.50 |
| January 1995 | $2.50 | $15.75 |
| December 1994 | $2.50 | $15.75 |
| November 1994 | $2.58 | $16.25 |
| October 1994 | $2.98 | $18.75 |
| September 1994 | $2.74 | $17.25 |
| August 1994 | $3.02 | $19 |
| July 1994 | $2.50 | $15.75 |
| June 1994 | $2.50 | $15.75 |
| May 1994 | $2.70 | $17 |
| April 1994 | $2.70 | $17 |
| March 1994 | $2.94 | $18.50 |
| February 1994 | $3.52 | $33.25 |
| January 1994 | $3.71 | $35 |
| December 1993 | $3.63 | $34.25 |
| November 1993 | $3.32 | $31.38 |
| October 1993 | $3.10 | $29.25 |
| September 1993 | $3.07 | $29 |
| August 1993 | $3.13 | $29.50 |
| July 1993 | $2.86 | $27 |
| June 1993 | $3.18 | $30 |
| May 1993 | $3.44 | $32.50 |
| April 1993 | $2.91 | $27.50 |
| March 1993 | $2.99 | $28.25 |
| February 1993 | $2.38 | $22.50 |
| January 1993 | $2.52 | $23.75 |
| December 1992 | $2.54 | $24 |
| November 1992 | $3.26 | $30.75 |
| October 1992 | $2.61 | $24.62 |
| September 1992 | $2.65 | $25 |
CAKE
Price: $35.30
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.06%
Payout Ratio: 62.07%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 2.07 USD
P/E Ratio: 19.51
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 1.1 million
Ebitda: 57.3 millionMarket Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3