The Cheesecake Factory Incorporated ( CAKE) - Price History
Monthly price history for CAKE (The Cheesecake Factory Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $77.19 | $77.19 |
| May 2026 | $66.04 | $66.04 |
| April 2026 | $62.87 | $62.87 |
| March 2026 | $54.75 | $54.75 |
| February 2026 | $64.47 | $64.78 |
| January 2026 | $57.69 | $57.96 |
| December 2025 | $50.24 | $50.48 |
| November 2025 | $47.44 | $47.66 |
| October 2025 | $49.28 | $49.80 |
| September 2025 | $54.07 | $54.64 |
| August 2025 | $60.82 | $61.46 |
| July 2025 | $62.97 | $63.91 |
| June 2025 | $61.74 | $62.66 |
| May 2025 | $54.36 | $55.17 |
| April 2025 | $49.38 | $50.37 |
| March 2025 | $47.70 | $48.66 |
| February 2025 | $52.68 | $54.03 |
| January 2025 | $54.75 | $56.15 |
| December 2024 | $46.26 | $47.44 |
| November 2024 | $49.38 | $50.64 |
| October 2024 | $44.81 | $46.22 |
| September 2024 | $39.32 | $40.55 |
| August 2024 | $38.11 | $39.31 |
| July 2024 | $37.43 | $38.89 |
| June 2024 | $37.81 | $39.29 |
| May 2024 | $37.03 | $38.48 |
| April 2024 | $32.99 | $34.52 |
| March 2024 | $34.55 | $36.15 |
| February 2024 | $33.55 | $35.38 |
| January 2024 | $32.59 | $34.37 |
| December 2023 | $33.20 | $35.01 |
| November 2023 | $29.73 | $31.35 |
| October 2023 | $29.21 | $31.07 |
| September 2023 | $28.49 | $30.30 |
| August 2023 | $29.94 | $31.85 |
| July 2023 | $34.31 | $36.78 |
| June 2023 | $32.25 | $34.58 |
| May 2023 | $29.22 | $31.33 |
| April 2023 | $31.17 | $33.69 |
| March 2023 | $32.43 | $35.05 |
| February 2023 | $34.38 | $37.44 |
| January 2023 | $36.05 | $39.25 |
| December 2022 | $29.12 | $31.71 |
| November 2022 | $32.18 | $35.04 |
| October 2022 | $32.64 | $35.81 |
| September 2022 | $26.69 | $29.28 |
| August 2022 | $27.91 | $30.62 |
| July 2022 | $26.41 | $29.23 |
| June 2022 | $23.87 | $26.42 |
| May 2022 | $29.51 | $32.66 |
| April 2022 | $33.08 | $36.91 |
| March 2022 | $35.66 | $39.79 |
| February 2022 | $38.35 | $42.79 |
| January 2022 | $31.98 | $35.68 |
| December 2021 | $35.09 | $39.15 |
| November 2021 | $34.35 | $38.32 |
| October 2021 | $36.43 | $40.64 |
| September 2021 | $42.13 | $47 |
| August 2021 | $41.81 | $46.65 |
| July 2021 | $40.57 | $45.26 |
| June 2021 | $48.56 | $54.18 |
| May 2021 | $52.72 | $58.82 |
| April 2021 | $56.10 | $62.59 |
| March 2021 | $52.44 | $58.51 |
| February 2021 | $49.25 | $54.95 |
| January 2021 | $40.31 | $44.97 |
| December 2020 | $33.22 | $37.06 |
| November 2020 | $33.59 | $37.48 |
| October 2020 | $26.64 | $29.72 |
| September 2020 | $24.86 | $27.74 |
| August 2020 | $26.47 | $29.53 |
| July 2020 | $21.51 | $24 |
| June 2020 | $20.54 | $22.92 |
| May 2020 | $19.25 | $21.48 |
| April 2020 | $19.98 | $22.29 |
| March 2020 | $15.31 | $17.08 |
| February 2020 | $31.57 | $35.63 |
| January 2020 | $34.03 | $38.40 |
| December 2019 | $34.43 | $38.86 |
| November 2019 | $38.64 | $43.61 |
| October 2019 | $36.72 | $41.79 |
| September 2019 | $36.62 | $41.68 |
| August 2019 | $33.38 | $37.99 |
| July 2019 | $37.51 | $43.08 |
| June 2019 | $38.06 | $43.72 |
| May 2019 | $37.65 | $43.25 |
| April 2019 | $42.90 | $49.62 |
| March 2019 | $42.30 | $48.92 |
| February 2019 | $40.61 | $47.30 |
| January 2019 | $38.53 | $44.88 |
| December 2018 | $37.36 | $43.51 |
| November 2018 | $40.52 | $47.19 |
| October 2018 | $41.24 | $48.34 |
| September 2018 | $45.68 | $53.54 |
| August 2018 | $45.36 | $53.17 |
| July 2018 | $47.48 | $56.03 |
| June 2018 | $46.66 | $55.06 |
| May 2018 | $43.91 | $51.81 |
| April 2018 | $43.79 | $51.95 |
| March 2018 | $40.65 | $48.22 |
| February 2018 | $39.19 | $46.49 |
| January 2018 | $41.22 | $49.19 |
| December 2017 | $40.37 | $48.18 |
| November 2017 | $41.09 | $49.04 |
| October 2017 | $37.24 | $44.74 |
| September 2017 | $35.06 | $42.12 |
| August 2017 | $34.49 | $41.43 |
| July 2017 | $39.35 | $47.58 |
| June 2017 | $41.60 | $50.30 |
| May 2017 | $48.78 | $58.98 |
| April 2017 | $52.85 | $64.16 |
| March 2017 | $52.19 | $63.36 |
| February 2017 | $50.09 | $61.05 |
| January 2017 | $49.44 | $60.26 |
| December 2016 | $49.13 | $59.88 |
| November 2016 | $48.55 | $59.17 |
| October 2016 | $43.44 | $53.19 |
| September 2016 | $40.88 | $50.06 |
| August 2016 | $41.98 | $51.41 |
| July 2016 | $42.05 | $51.73 |
| June 2016 | $39.13 | $48.14 |
| May 2016 | $40.54 | $49.87 |
| April 2016 | $41.30 | $51.01 |
| March 2016 | $42.98 | $53.09 |
| February 2016 | $40.40 | $49.90 |
| January 2016 | $38.95 | $48.30 |
| December 2015 | $37.18 | $46.11 |
| November 2015 | $38.01 | $47.13 |
| October 2015 | $38.71 | $48.20 |
| September 2015 | $43.33 | $53.96 |
| August 2015 | $43.58 | $54.27 |
| July 2015 | $46.21 | $57.74 |
| June 2015 | $43.65 | $54.54 |
| May 2015 | $41.27 | $51.57 |
| April 2015 | $39.99 | $50.13 |
| March 2015 | $39.35 | $49.33 |
| February 2015 | $37.90 | $47.52 |
| January 2015 | $41.74 | $52.51 |
| December 2014 | $40 | $50.31 |
| November 2014 | $38.50 | $48.43 |
| October 2014 | $36.39 | $45.94 |
| September 2014 | $36.04 | $45.50 |
| August 2014 | $35.61 | $44.95 |
| July 2014 | $33.84 | $42.88 |
| June 2014 | $36.63 | $46.42 |
| May 2014 | $36.20 | $45.87 |
| April 2014 | $35.31 | $44.89 |
| March 2014 | $37.47 | $47.63 |
| February 2014 | $37.38 | $47.52 |
| January 2014 | $34.93 | $44.54 |
| December 2013 | $37.86 | $48.27 |
| November 2013 | $38.23 | $48.75 |
| October 2013 | $36.95 | $47.25 |
| September 2013 | $34.37 | $43.95 |
| August 2013 | $32.66 | $41.77 |
| July 2013 | $33.08 | $42.44 |
| June 2013 | $32.65 | $41.89 |
| May 2013 | $31.12 | $39.92 |
| April 2013 | $30.94 | $39.82 |
| March 2013 | $30 | $38.61 |
| February 2013 | $26.83 | $34.65 |
| January 2013 | $25.68 | $33.16 |
| December 2012 | $25.33 | $32.71 |
| November 2012 | $26.48 | $34.19 |
| October 2012 | $25.52 | $33.07 |
| September 2012 | $27.59 | $35.75 |
| August 2012 | $25.63 | $33.21 |
| July 2012 | $25.77 | $33.52 |
| June 2012 | $24.57 | $31.96 |
| May 2012 | $24.94 | $32.44 |
| April 2012 | $24.22 | $31.50 |
| March 2012 | $22.60 | $29.39 |
| February 2012 | $22.79 | $29.64 |
| January 2012 | $22.74 | $29.58 |
| December 2011 | $22.57 | $29.35 |
| November 2011 | $21.80 | $28.36 |
| October 2011 | $21.52 | $27.99 |
| September 2011 | $18.95 | $24.65 |
| August 2011 | $21.10 | $27.45 |
| July 2011 | $22.17 | $28.83 |
| June 2011 | $24.12 | $31.37 |
| May 2011 | $24.43 | $31.77 |
| April 2011 | $22.63 | $29.43 |
| March 2011 | $23.14 | $30.09 |
| February 2011 | $22.33 | $29.04 |
| January 2011 | $22.69 | $29.51 |
| December 2010 | $23.57 | $30.66 |
| November 2010 | $24.50 | $31.87 |
| October 2010 | $22.39 | $29.12 |
| September 2010 | $20.35 | $26.47 |
| August 2010 | $17.19 | $22.36 |
| July 2010 | $18.02 | $23.44 |
| June 2010 | $17.12 | $22.26 |
| May 2010 | $19.61 | $25.50 |
| April 2010 | $20.89 | $27.17 |
| March 2010 | $20.81 | $27.06 |
| February 2010 | $18.18 | $23.65 |
| January 2010 | $16.25 | $21.14 |
| December 2009 | $16.60 | $21.59 |
| November 2009 | $14.48 | $18.83 |
| October 2009 | $13.98 | $18.18 |
| September 2009 | $14.24 | $18.52 |
| August 2009 | $14.12 | $18.37 |
| July 2009 | $14.89 | $19.37 |
| June 2009 | $13.30 | $17.30 |
| May 2009 | $13.12 | $17.06 |
| April 2009 | $13.36 | $17.37 |
| March 2009 | $8.80 | $11.45 |
| February 2009 | $6.26 | $8.14 |
| January 2009 | $6.67 | $8.68 |
| December 2008 | $7.77 | $10.10 |
| November 2008 | $5.60 | $7.28 |
| October 2008 | $6.77 | $8.80 |
| September 2008 | $11.24 | $14.62 |
| August 2008 | $11.82 | $15.37 |
| July 2008 | $10.83 | $14.08 |
| June 2008 | $12.23 | $15.91 |
| May 2008 | $15.40 | $20.03 |
| April 2008 | $17.40 | $22.63 |
| March 2008 | $16.75 | $21.79 |
| February 2008 | $16.08 | $20.91 |
| January 2008 | $16.80 | $21.85 |
| December 2007 | $18.23 | $23.71 |
| November 2007 | $17.91 | $23.29 |
| October 2007 | $17.25 | $22.43 |
| September 2007 | $18.04 | $23.47 |
| August 2007 | $19.17 | $24.93 |
| July 2007 | $18.93 | $24.62 |
| June 2007 | $18.85 | $24.52 |
| May 2007 | $21.70 | $28.22 |
| April 2007 | $21.22 | $27.60 |
| March 2007 | $20.49 | $26.65 |
| February 2007 | $20.98 | $27.29 |
| January 2007 | $21.24 | $27.63 |
| December 2006 | $18.91 | $24.60 |
| November 2006 | $21.30 | $27.70 |
| October 2006 | $21.72 | $28.25 |
| September 2006 | $20.91 | $27.19 |
| August 2006 | $19.14 | $24.89 |
| July 2006 | $17.57 | $22.85 |
| June 2006 | $20.72 | $26.95 |
| May 2006 | $22.50 | $29.27 |
| April 2006 | $24.27 | $31.56 |
| March 2006 | $28.79 | $37.45 |
| February 2006 | $27.80 | $36.16 |
| January 2006 | $28.33 | $36.85 |
| December 2005 | $28.75 | $37.39 |
| November 2005 | $28.22 | $36.71 |
| October 2005 | $26.39 | $34.32 |
| September 2005 | $24.02 | $31.24 |
| August 2005 | $24.34 | $31.66 |
| July 2005 | $27.49 | $35.75 |
| June 2005 | $26.70 | $34.73 |
| May 2005 | $27.15 | $35.31 |
| April 2005 | $23.60 | $30.69 |
| March 2005 | $27.26 | $35.45 |
| February 2005 | $26.16 | $34.03 |
| January 2005 | $24.89 | $32.37 |
| December 2004 | $24.96 | $32.47 |
| November 2004 | $25.06 | $48.89 |
| October 2004 | $22.25 | $43.41 |
| September 2004 | $22.25 | $43.40 |
| August 2004 | $21.21 | $41.38 |
| July 2004 | $21.41 | $41.77 |
| June 2004 | $20.40 | $39.79 |
| May 2004 | $20 | $39.02 |
| April 2004 | $21.69 | $42.31 |
| March 2004 | $23.63 | $46.10 |
| February 2004 | $24.21 | $47.23 |
| January 2004 | $21.94 | $42.81 |
| December 2003 | $22.57 | $44.04 |
| November 2003 | $22.23 | $43.36 |
| October 2003 | $20.48 | $39.95 |
| September 2003 | $18.61 | $36.30 |
| August 2003 | $18.68 | $36.44 |
| July 2003 | $16.89 | $32.95 |
| June 2003 | $18.37 | $35.84 |
| May 2003 | $17.39 | $33.93 |
| April 2003 | $16.19 | $31.59 |
| March 2003 | $16.54 | $32.27 |
| February 2003 | $15.17 | $29.59 |
| January 2003 | $16.30 | $31.80 |
| December 2002 | $18.53 | $36.15 |
| November 2002 | $18.28 | $35.66 |
| October 2002 | $17.38 | $33.90 |
| September 2002 | $15.29 | $29.83 |
| August 2002 | $14.60 | $28.49 |
| July 2002 | $18.58 | $36.24 |
| June 2002 | $18.19 | $35.48 |
| May 2002 | $19.56 | $38.17 |
| April 2002 | $21.34 | $41.63 |
| March 2002 | $18.91 | $36.90 |
| February 2002 | $17.48 | $34.11 |
| January 2002 | $18.40 | $35.90 |
| December 2001 | $17.82 | $34.77 |
| November 2001 | $15.83 | $30.89 |
| October 2001 | $14.46 | $28.20 |
| September 2001 | $12.28 | $23.95 |
| August 2001 | $15.58 | $30.40 |
| July 2001 | $15.58 | $30.40 |
| June 2001 | $14.51 | $28.30 |
| May 2001 | $11.88 | $34.77 |
| April 2001 | $13.01 | $38.06 |
| March 2001 | $12.58 | $36.81 |
| February 2001 | $13.52 | $39.56 |
| January 2001 | $14.82 | $43.38 |
| December 2000 | $13.11 | $38.38 |
| November 2000 | $14.80 | $43.31 |
| October 2000 | $15.14 | $44.31 |
| September 2000 | $14.78 | $43.25 |
| August 2000 | $12.32 | $36.06 |
| July 2000 | $10.36 | $30.31 |
| June 2000 | $9.40 | $27.50 |
| May 2000 | $9.07 | $39.81 |
| April 2000 | $9.33 | $40.94 |
| March 2000 | $9.48 | $41.62 |
| February 2000 | $6.78 | $29.75 |
| January 2000 | $6.52 | $28.62 |
| December 1999 | $7.97 | $35 |
| November 1999 | $7.06 | $31 |
| October 1999 | $6.98 | $30.62 |
| September 1999 | $6.32 | $27.75 |
| August 1999 | $6.89 | $30.25 |
| July 1999 | $6.83 | $30 |
| June 1999 | $6.95 | $30.50 |
| May 1999 | $6.29 | $27.62 |
| April 1999 | $6.38 | $28 |
| March 1999 | $5.41 | $23.75 |
| February 1999 | $4.67 | $20.50 |
| January 1999 | $5.18 | $22.75 |
| December 1998 | $6.76 | $29.66 |
| November 1998 | $5.92 | $26 |
| October 1998 | $4.36 | $19.12 |
| September 1998 | $3.53 | $15.50 |
| August 1998 | $3.73 | $16.38 |
| July 1998 | $4.44 | $19.50 |
| June 1998 | $5.15 | $22.62 |
| May 1998 | $4.60 | $20.19 |
| April 1998 | $5.75 | $25.25 |
| March 1998 | $5.06 | $33.31 |
| February 1998 | $4.90 | $32.25 |
| January 1998 | $4.43 | $29.19 |
| December 1997 | $4.63 | $30.50 |
| November 1997 | $4.67 | $30.75 |
| October 1997 | $4.78 | $31.50 |
| September 1997 | $4.19 | $27.56 |
| August 1997 | $4.20 | $27.62 |
| July 1997 | $4 | $26.31 |
| June 1997 | $3.19 | $21 |
| May 1997 | $3.04 | $20 |
| April 1997 | $2.77 | $18.25 |
| March 1997 | $3 | $19.75 |
| February 1997 | $3.23 | $21.25 |
| January 1997 | $3.28 | $21.62 |
| December 1996 | $2.75 | $18.12 |
| November 1996 | $3.08 | $20.25 |
| October 1996 | $2.81 | $18.50 |
| September 1996 | $3.46 | $22.75 |
| August 1996 | $3.57 | $23.50 |
| July 1996 | $3.34 | $22 |
| June 1996 | $4.18 | $27.50 |
| May 1996 | $4.02 | $26.50 |
| April 1996 | $3.99 | $26.25 |
| March 1996 | $4.10 | $27 |
| February 1996 | $3.78 | $24.88 |
| January 1996 | $3.49 | $23 |
| December 1995 | $3.26 | $21.50 |
| November 1995 | $3.42 | $22.50 |
| October 1995 | $3.30 | $21.75 |
| September 1995 | $4.06 | $26.75 |
| August 1995 | $4.35 | $28.62 |
| July 1995 | $4.06 | $26.75 |
| June 1995 | $3.91 | $25.75 |
| May 1995 | $3.78 | $24.88 |
| April 1995 | $3 | $19.75 |
| March 1995 | $2.89 | $19 |
| February 1995 | $2.66 | $17.50 |
| January 1995 | $2.39 | $15.75 |
| December 1994 | $2.39 | $15.75 |
| November 1994 | $2.47 | $16.25 |
| October 1994 | $2.85 | $18.75 |
| September 1994 | $2.62 | $17.25 |
| August 1994 | $2.89 | $19 |
| July 1994 | $2.39 | $15.75 |
| June 1994 | $2.39 | $15.75 |
| May 1994 | $2.58 | $17 |
| April 1994 | $2.58 | $17 |
| March 1994 | $2.81 | $18.50 |
| February 1994 | $3.37 | $33.25 |
| January 1994 | $3.54 | $35 |
| December 1993 | $3.47 | $34.25 |
| November 1993 | $3.18 | $31.38 |
| October 1993 | $2.96 | $29.25 |
| September 1993 | $2.94 | $29 |
| August 1993 | $2.99 | $29.50 |
| July 1993 | $2.73 | $27 |
| June 1993 | $3.04 | $30 |
| May 1993 | $3.29 | $32.50 |
| April 1993 | $2.78 | $27.50 |
| March 1993 | $2.86 | $28.25 |
| February 1993 | $2.28 | $22.50 |
| January 1993 | $2.40 | $23.75 |
| December 1992 | $2.43 | $24 |
| November 1992 | $3.11 | $30.75 |
| October 1992 | $2.49 | $24.62 |
| September 1992 | $2.53 | $25 |
CAKE
Price: $77.19
52 week price:
Dividend Yield: 1.72%
5-year range yield:
Forward Dividend Yield: 1.55%
Payout Ratio: 45.00%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 3.41 USD
P/E Ratio: 17.93
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 1.1 million
Ebitda: 57.3 millionMarket Capitalization: 3.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%