The Cheesecake Factory Incorpor ( CAKE) - Price History
Monthly price history for CAKE (The Cheesecake Factory Incorpor)
Date | Adjusted price | Real price |
---|---|---|
November 2024 | $46.51 | $46.51 |
October 2024 | $46.22 | $46.22 |
September 2024 | $40.55 | $40.55 |
August 2024 | $39.31 | $39.31 |
July 2024 | $38.60 | $38.89 |
June 2024 | $39 | $39.29 |
May 2024 | $38.20 | $38.48 |
April 2024 | $34.02 | $34.52 |
March 2024 | $35.63 | $36.15 |
February 2024 | $34.60 | $35.38 |
January 2024 | $33.62 | $34.37 |
December 2023 | $34.24 | $35.01 |
November 2023 | $30.66 | $31.35 |
October 2023 | $30.13 | $31.07 |
September 2023 | $29.38 | $30.30 |
August 2023 | $30.88 | $31.85 |
July 2023 | $35.38 | $36.78 |
June 2023 | $33.27 | $34.58 |
May 2023 | $30.14 | $31.33 |
April 2023 | $32.15 | $33.69 |
March 2023 | $33.44 | $35.05 |
February 2023 | $35.46 | $37.44 |
January 2023 | $37.18 | $39.25 |
December 2022 | $30.04 | $31.71 |
November 2022 | $33.19 | $35.04 |
October 2022 | $33.67 | $35.81 |
September 2022 | $27.53 | $29.28 |
August 2022 | $28.79 | $30.62 |
July 2022 | $27.24 | $29.23 |
June 2022 | $24.62 | $26.42 |
May 2022 | $30.44 | $32.66 |
April 2022 | $34.12 | $36.91 |
March 2022 | $36.78 | $39.79 |
February 2022 | $39.56 | $42.79 |
January 2022 | $32.98 | $35.68 |
December 2021 | $36.19 | $39.15 |
November 2021 | $35.42 | $38.32 |
October 2021 | $37.57 | $40.64 |
September 2021 | $43.45 | $47 |
August 2021 | $43.13 | $46.65 |
July 2021 | $41.84 | $45.26 |
June 2021 | $50.09 | $54.18 |
May 2021 | $54.38 | $58.82 |
April 2021 | $57.86 | $62.59 |
March 2021 | $54.09 | $58.51 |
February 2021 | $50.80 | $54.95 |
January 2021 | $41.57 | $44.97 |
December 2020 | $34.26 | $37.06 |
November 2020 | $34.65 | $37.48 |
October 2020 | $27.48 | $29.72 |
September 2020 | $25.64 | $27.74 |
August 2020 | $27.30 | $29.53 |
July 2020 | $22.19 | $24 |
June 2020 | $21.19 | $22.92 |
May 2020 | $19.86 | $21.48 |
April 2020 | $20.61 | $22.29 |
March 2020 | $15.79 | $17.08 |
February 2020 | $32.56 | $35.63 |
January 2020 | $35.09 | $38.40 |
December 2019 | $35.51 | $38.86 |
November 2019 | $39.86 | $43.61 |
October 2019 | $37.87 | $41.79 |
September 2019 | $37.77 | $41.68 |
August 2019 | $34.43 | $37.99 |
July 2019 | $38.68 | $43.08 |
June 2019 | $39.26 | $43.72 |
May 2019 | $38.84 | $43.25 |
April 2019 | $44.25 | $49.62 |
March 2019 | $43.62 | $48.92 |
February 2019 | $41.88 | $47.30 |
January 2019 | $39.74 | $44.88 |
December 2018 | $38.53 | $43.51 |
November 2018 | $41.79 | $47.19 |
October 2018 | $42.54 | $48.34 |
September 2018 | $47.11 | $53.54 |
August 2018 | $46.78 | $53.17 |
July 2018 | $48.97 | $56.03 |
June 2018 | $48.13 | $55.06 |
May 2018 | $45.29 | $51.81 |
April 2018 | $45.16 | $51.95 |
March 2018 | $41.92 | $48.22 |
February 2018 | $40.42 | $46.49 |
January 2018 | $42.51 | $49.19 |
December 2017 | $41.64 | $48.18 |
November 2017 | $42.38 | $49.04 |
October 2017 | $38.41 | $44.74 |
September 2017 | $36.16 | $42.12 |
August 2017 | $35.57 | $41.43 |
July 2017 | $40.59 | $47.58 |
June 2017 | $42.91 | $50.30 |
May 2017 | $50.31 | $58.98 |
April 2017 | $54.51 | $64.16 |
March 2017 | $53.83 | $63.36 |
February 2017 | $51.66 | $61.05 |
January 2017 | $50.99 | $60.26 |
December 2016 | $50.67 | $59.88 |
November 2016 | $50.07 | $59.17 |
October 2016 | $44.80 | $53.19 |
September 2016 | $42.16 | $50.06 |
August 2016 | $43.30 | $51.41 |
July 2016 | $43.37 | $51.73 |
June 2016 | $40.36 | $48.14 |
May 2016 | $41.81 | $49.87 |
April 2016 | $42.59 | $51.01 |
March 2016 | $44.33 | $53.09 |
February 2016 | $41.67 | $49.90 |
January 2016 | $40.17 | $48.30 |
December 2015 | $38.35 | $46.11 |
November 2015 | $39.20 | $47.13 |
October 2015 | $39.92 | $48.20 |
September 2015 | $44.69 | $53.96 |
August 2015 | $44.95 | $54.27 |
July 2015 | $47.66 | $57.74 |
June 2015 | $45.01 | $54.54 |
May 2015 | $42.56 | $51.57 |
April 2015 | $41.24 | $50.13 |
March 2015 | $40.58 | $49.33 |
February 2015 | $39.09 | $47.52 |
January 2015 | $43.06 | $52.51 |
December 2014 | $41.25 | $50.31 |
November 2014 | $39.71 | $48.43 |
October 2014 | $37.53 | $45.94 |
September 2014 | $37.17 | $45.50 |
August 2014 | $36.72 | $44.95 |
July 2014 | $34.90 | $42.88 |
June 2014 | $37.78 | $46.42 |
May 2014 | $37.33 | $45.87 |
April 2014 | $36.42 | $44.89 |
March 2014 | $38.64 | $47.63 |
February 2014 | $38.55 | $47.52 |
January 2014 | $36.03 | $44.54 |
December 2013 | $39.04 | $48.27 |
November 2013 | $39.43 | $48.75 |
October 2013 | $38.11 | $47.25 |
September 2013 | $35.45 | $43.95 |
August 2013 | $33.69 | $41.77 |
July 2013 | $34.12 | $42.44 |
June 2013 | $33.68 | $41.89 |
May 2013 | $32.09 | $39.92 |
April 2013 | $31.92 | $39.82 |
March 2013 | $30.95 | $38.61 |
February 2013 | $27.68 | $34.65 |
January 2013 | $26.48 | $33.16 |
December 2012 | $26.13 | $32.71 |
November 2012 | $27.31 | $34.19 |
October 2012 | $26.32 | $33.07 |
September 2012 | $28.45 | $35.75 |
August 2012 | $26.43 | $33.21 |
July 2012 | $26.58 | $33.52 |
June 2012 | $25.34 | $31.96 |
May 2012 | $25.72 | $32.44 |
April 2012 | $24.98 | $31.50 |
March 2012 | $23.31 | $29.39 |
February 2012 | $23.50 | $29.64 |
January 2012 | $23.46 | $29.58 |
December 2011 | $23.27 | $29.35 |
November 2011 | $22.49 | $28.36 |
October 2011 | $22.20 | $27.99 |
September 2011 | $19.55 | $24.65 |
August 2011 | $21.77 | $27.45 |
July 2011 | $22.86 | $28.83 |
June 2011 | $24.88 | $31.37 |
May 2011 | $25.19 | $31.77 |
April 2011 | $23.34 | $29.43 |
March 2011 | $23.86 | $30.09 |
February 2011 | $23.03 | $29.04 |
January 2011 | $23.40 | $29.51 |
December 2010 | $24.31 | $30.66 |
November 2010 | $25.27 | $31.87 |
October 2010 | $23.09 | $29.12 |
September 2010 | $20.99 | $26.47 |
August 2010 | $17.73 | $22.36 |
July 2010 | $18.59 | $23.44 |
June 2010 | $17.65 | $22.26 |
May 2010 | $20.22 | $25.50 |
April 2010 | $21.55 | $27.17 |
March 2010 | $21.46 | $27.06 |
February 2010 | $18.75 | $23.65 |
January 2010 | $16.76 | $21.14 |
December 2009 | $17.12 | $21.59 |
November 2009 | $14.93 | $18.83 |
October 2009 | $14.42 | $18.18 |
September 2009 | $14.69 | $18.52 |
August 2009 | $14.57 | $18.37 |
July 2009 | $15.36 | $19.37 |
June 2009 | $13.72 | $17.30 |
May 2009 | $13.53 | $17.06 |
April 2009 | $13.77 | $17.37 |
March 2009 | $9.08 | $11.45 |
February 2009 | $6.46 | $8.14 |
January 2009 | $6.88 | $8.68 |
December 2008 | $8.01 | $10.10 |
November 2008 | $5.77 | $7.28 |
October 2008 | $6.98 | $8.80 |
September 2008 | $11.59 | $14.62 |
August 2008 | $12.19 | $15.37 |
July 2008 | $11.16 | $14.08 |
June 2008 | $12.62 | $15.91 |
May 2008 | $15.88 | $20.03 |
April 2008 | $17.94 | $22.63 |
March 2008 | $17.28 | $21.79 |
February 2008 | $16.58 | $20.91 |
January 2008 | $17.33 | $21.85 |
December 2007 | $18.80 | $23.71 |
November 2007 | $18.47 | $23.29 |
October 2007 | $17.79 | $22.43 |
September 2007 | $18.61 | $23.47 |
August 2007 | $19.77 | $24.93 |
July 2007 | $19.52 | $24.62 |
June 2007 | $19.44 | $24.52 |
May 2007 | $22.38 | $28.22 |
April 2007 | $21.89 | $27.60 |
March 2007 | $21.13 | $26.65 |
February 2007 | $21.64 | $27.29 |
January 2007 | $21.91 | $27.63 |
December 2006 | $19.51 | $24.60 |
November 2006 | $21.97 | $27.70 |
October 2006 | $22.40 | $28.25 |
September 2006 | $21.56 | $27.19 |
August 2006 | $19.74 | $24.89 |
July 2006 | $18.12 | $22.85 |
June 2006 | $21.37 | $26.95 |
May 2006 | $23.21 | $29.27 |
April 2006 | $25.03 | $31.56 |
March 2006 | $29.70 | $37.45 |
February 2006 | $28.68 | $36.16 |
January 2006 | $29.22 | $36.85 |
December 2005 | $29.65 | $37.39 |
November 2005 | $29.11 | $36.71 |
October 2005 | $27.22 | $34.32 |
September 2005 | $24.77 | $31.24 |
August 2005 | $25.11 | $31.66 |
July 2005 | $28.35 | $35.75 |
June 2005 | $27.54 | $34.73 |
May 2005 | $28 | $35.31 |
April 2005 | $24.34 | $30.69 |
March 2005 | $28.11 | $35.45 |
February 2005 | $26.99 | $34.03 |
January 2005 | $25.67 | $32.37 |
December 2004 | $25.75 | $32.47 |
November 2004 | $25.85 | $48.89 |
October 2004 | $22.95 | $43.41 |
September 2004 | $22.94 | $43.40 |
August 2004 | $21.88 | $41.38 |
July 2004 | $22.08 | $41.77 |
June 2004 | $21.04 | $39.79 |
May 2004 | $20.63 | $39.02 |
April 2004 | $22.37 | $42.31 |
March 2004 | $24.37 | $46.10 |
February 2004 | $24.97 | $47.23 |
January 2004 | $22.63 | $42.81 |
December 2003 | $23.28 | $44.04 |
November 2003 | $22.92 | $43.36 |
October 2003 | $21.12 | $39.95 |
September 2003 | $19.19 | $36.30 |
August 2003 | $19.26 | $36.44 |
July 2003 | $17.42 | $32.95 |
June 2003 | $18.95 | $35.84 |
May 2003 | $17.94 | $33.93 |
April 2003 | $16.70 | $31.59 |
March 2003 | $17.06 | $32.27 |
February 2003 | $15.64 | $29.59 |
January 2003 | $16.81 | $31.80 |
December 2002 | $19.11 | $36.15 |
November 2002 | $18.85 | $35.66 |
October 2002 | $17.92 | $33.90 |
September 2002 | $15.77 | $29.83 |
August 2002 | $15.06 | $28.49 |
July 2002 | $19.16 | $36.24 |
June 2002 | $18.76 | $35.48 |
May 2002 | $20.18 | $38.17 |
April 2002 | $22.01 | $41.63 |
March 2002 | $19.51 | $36.90 |
February 2002 | $18.03 | $34.11 |
January 2002 | $18.98 | $35.90 |
December 2001 | $18.38 | $34.77 |
November 2001 | $16.33 | $30.89 |
October 2001 | $14.91 | $28.20 |
September 2001 | $12.66 | $23.95 |
August 2001 | $16.07 | $30.40 |
July 2001 | $16.07 | $30.40 |
June 2001 | $14.96 | $28.30 |
May 2001 | $12.25 | $34.77 |
April 2001 | $13.41 | $38.06 |
March 2001 | $12.97 | $36.81 |
February 2001 | $13.94 | $39.56 |
January 2001 | $15.29 | $43.38 |
December 2000 | $13.52 | $38.38 |
November 2000 | $15.26 | $43.31 |
October 2000 | $15.62 | $44.31 |
September 2000 | $15.24 | $43.25 |
August 2000 | $12.71 | $36.06 |
July 2000 | $10.68 | $30.31 |
June 2000 | $9.69 | $27.50 |
May 2000 | $9.35 | $39.81 |
April 2000 | $9.62 | $40.94 |
March 2000 | $9.78 | $41.62 |
February 2000 | $6.99 | $29.75 |
January 2000 | $6.73 | $28.62 |
December 1999 | $8.22 | $35 |
November 1999 | $7.28 | $31 |
October 1999 | $7.20 | $30.62 |
September 1999 | $6.52 | $27.75 |
August 1999 | $7.11 | $30.25 |
July 1999 | $7.05 | $30 |
June 1999 | $7.17 | $30.50 |
May 1999 | $6.49 | $27.62 |
April 1999 | $6.58 | $28 |
March 1999 | $5.58 | $23.75 |
February 1999 | $4.82 | $20.50 |
January 1999 | $5.34 | $22.75 |
December 1998 | $6.97 | $29.66 |
November 1998 | $6.11 | $26 |
October 1998 | $4.49 | $19.12 |
September 1998 | $3.64 | $15.50 |
August 1998 | $3.85 | $16.38 |
July 1998 | $4.58 | $19.50 |
June 1998 | $5.32 | $22.62 |
May 1998 | $4.74 | $20.19 |
April 1998 | $5.93 | $25.25 |
March 1998 | $5.22 | $33.31 |
February 1998 | $5.05 | $32.25 |
January 1998 | $4.57 | $29.19 |
December 1997 | $4.78 | $30.50 |
November 1997 | $4.82 | $30.75 |
October 1997 | $4.93 | $31.50 |
September 1997 | $4.32 | $27.56 |
August 1997 | $4.33 | $27.62 |
July 1997 | $4.12 | $26.31 |
June 1997 | $3.29 | $21 |
May 1997 | $3.13 | $20 |
April 1997 | $2.86 | $18.25 |
March 1997 | $3.09 | $19.75 |
February 1997 | $3.33 | $21.25 |
January 1997 | $3.39 | $21.62 |
December 1996 | $2.84 | $18.12 |
November 1996 | $3.17 | $20.25 |
October 1996 | $2.90 | $18.50 |
September 1996 | $3.56 | $22.75 |
August 1996 | $3.68 | $23.50 |
July 1996 | $3.45 | $22 |
June 1996 | $4.31 | $27.50 |
May 1996 | $4.15 | $26.50 |
April 1996 | $4.11 | $26.25 |
March 1996 | $4.23 | $27 |
February 1996 | $3.90 | $24.88 |
January 1996 | $3.60 | $23 |
December 1995 | $3.37 | $21.50 |
November 1995 | $3.52 | $22.50 |
October 1995 | $3.41 | $21.75 |
September 1995 | $4.19 | $26.75 |
August 1995 | $4.48 | $28.62 |
July 1995 | $4.19 | $26.75 |
June 1995 | $4.03 | $25.75 |
May 1995 | $3.90 | $24.88 |
April 1995 | $3.09 | $19.75 |
March 1995 | $2.98 | $19 |
February 1995 | $2.74 | $17.50 |
January 1995 | $2.47 | $15.75 |
December 1994 | $2.47 | $15.75 |
November 1994 | $2.54 | $16.25 |
October 1994 | $2.94 | $18.75 |
September 1994 | $2.70 | $17.25 |
August 1994 | $2.98 | $19 |
July 1994 | $2.47 | $15.75 |
June 1994 | $2.47 | $15.75 |
May 1994 | $2.66 | $17 |
April 1994 | $2.66 | $17 |
March 1994 | $2.90 | $18.50 |
February 1994 | $3.47 | $33.25 |
January 1994 | $3.66 | $35 |
December 1993 | $3.58 | $34.25 |
November 1993 | $3.28 | $31.38 |
October 1993 | $3.05 | $29.25 |
September 1993 | $3.03 | $29 |
August 1993 | $3.08 | $29.50 |
July 1993 | $2.82 | $27 |
June 1993 | $3.13 | $30 |
May 1993 | $3.39 | $32.50 |
April 1993 | $2.87 | $27.50 |
March 1993 | $2.95 | $28.25 |
February 1993 | $2.35 | $22.50 |
January 1993 | $2.48 | $23.75 |
December 1992 | $2.51 | $24 |
November 1992 | $3.21 | $30.75 |
October 1992 | $2.57 | $24.62 |
September 1992 | $2.61 | $25 |
CAKE
Price: $46.51
Dividend Yield: 2.36%
Forward Dividend Yield: 2.32%
Payout Ratio: 45.00%
Dividend Per Share: 1.08 USD
Earnings Per Share: 2.64 USD
P/E Ratio: 17.36
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 1.1 million
Ebitda: 57.3 millionMarket Capitalization: 2.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3