The Cheesecake Factory Incorporated ( CAKE) - Price History
Monthly price history for CAKE (The Cheesecake Factory Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $105.24 | $105.24 |
| September 2026 | $105.24 | $105.24 |
| August 2026 | $109.49 | $109.49 |
| July 2026 | $101.15 | $101.42 |
| June 2026 | $79.32 | $79.54 |
| May 2026 | $65.86 | $66.04 |
| April 2026 | $62.39 | $62.87 |
| March 2026 | $54.33 | $54.75 |
| February 2026 | $63.98 | $64.78 |
| January 2026 | $57.25 | $57.96 |
| December 2025 | $49.86 | $50.48 |
| November 2025 | $47.07 | $47.66 |
| October 2025 | $48.91 | $49.80 |
| September 2025 | $53.66 | $54.64 |
| August 2025 | $60.36 | $61.46 |
| July 2025 | $62.49 | $63.91 |
| June 2025 | $61.27 | $62.66 |
| May 2025 | $53.94 | $55.17 |
| April 2025 | $49 | $50.37 |
| March 2025 | $47.34 | $48.66 |
| February 2025 | $52.28 | $54.03 |
| January 2025 | $54.33 | $56.15 |
| December 2024 | $45.90 | $47.44 |
| November 2024 | $49 | $50.64 |
| October 2024 | $44.47 | $46.22 |
| September 2024 | $39.02 | $40.55 |
| August 2024 | $37.82 | $39.31 |
| July 2024 | $37.14 | $38.89 |
| June 2024 | $37.52 | $39.29 |
| May 2024 | $36.75 | $38.48 |
| April 2024 | $32.74 | $34.52 |
| March 2024 | $34.28 | $36.15 |
| February 2024 | $33.30 | $35.38 |
| January 2024 | $32.34 | $34.37 |
| December 2023 | $32.95 | $35.01 |
| November 2023 | $29.50 | $31.35 |
| October 2023 | $28.99 | $31.07 |
| September 2023 | $28.27 | $30.30 |
| August 2023 | $29.72 | $31.85 |
| July 2023 | $34.04 | $36.78 |
| June 2023 | $32.01 | $34.58 |
| May 2023 | $29 | $31.33 |
| April 2023 | $30.93 | $33.69 |
| March 2023 | $32.18 | $35.05 |
| February 2023 | $34.12 | $37.44 |
| January 2023 | $35.77 | $39.25 |
| December 2022 | $28.90 | $31.71 |
| November 2022 | $31.94 | $35.04 |
| October 2022 | $32.39 | $35.81 |
| September 2022 | $26.49 | $29.28 |
| August 2022 | $27.70 | $30.62 |
| July 2022 | $26.21 | $29.23 |
| June 2022 | $23.69 | $26.42 |
| May 2022 | $29.29 | $32.66 |
| April 2022 | $32.83 | $36.91 |
| March 2022 | $35.39 | $39.79 |
| February 2022 | $38.06 | $42.79 |
| January 2022 | $31.74 | $35.68 |
| December 2021 | $34.82 | $39.15 |
| November 2021 | $34.09 | $38.32 |
| October 2021 | $36.15 | $40.64 |
| September 2021 | $41.81 | $47 |
| August 2021 | $41.50 | $46.65 |
| July 2021 | $40.26 | $45.26 |
| June 2021 | $48.19 | $54.18 |
| May 2021 | $52.32 | $58.82 |
| April 2021 | $55.67 | $62.59 |
| March 2021 | $52.04 | $58.51 |
| February 2021 | $48.88 | $54.95 |
| January 2021 | $40 | $44.97 |
| December 2020 | $32.96 | $37.06 |
| November 2020 | $33.34 | $37.48 |
| October 2020 | $26.44 | $29.72 |
| September 2020 | $24.68 | $27.74 |
| August 2020 | $26.27 | $29.53 |
| July 2020 | $21.35 | $24 |
| June 2020 | $20.39 | $22.92 |
| May 2020 | $19.11 | $21.48 |
| April 2020 | $19.83 | $22.29 |
| March 2020 | $15.19 | $17.08 |
| February 2020 | $31.33 | $35.63 |
| January 2020 | $33.77 | $38.40 |
| December 2019 | $34.17 | $38.86 |
| November 2019 | $38.35 | $43.61 |
| October 2019 | $36.44 | $41.79 |
| September 2019 | $36.35 | $41.68 |
| August 2019 | $33.13 | $37.99 |
| July 2019 | $37.22 | $43.08 |
| June 2019 | $37.77 | $43.72 |
| May 2019 | $37.37 | $43.25 |
| April 2019 | $42.57 | $49.62 |
| March 2019 | $41.97 | $48.92 |
| February 2019 | $40.30 | $47.30 |
| January 2019 | $38.24 | $44.88 |
| December 2018 | $37.07 | $43.51 |
| November 2018 | $40.21 | $47.19 |
| October 2018 | $40.93 | $48.34 |
| September 2018 | $45.33 | $53.54 |
| August 2018 | $45.02 | $53.17 |
| July 2018 | $47.12 | $56.03 |
| June 2018 | $46.31 | $55.06 |
| May 2018 | $43.57 | $51.81 |
| April 2018 | $43.46 | $51.95 |
| March 2018 | $40.34 | $48.22 |
| February 2018 | $38.89 | $46.49 |
| January 2018 | $40.90 | $49.19 |
| December 2017 | $40.06 | $48.18 |
| November 2017 | $40.78 | $49.04 |
| October 2017 | $36.96 | $44.74 |
| September 2017 | $34.80 | $42.12 |
| August 2017 | $34.22 | $41.43 |
| July 2017 | $39.05 | $47.58 |
| June 2017 | $41.28 | $50.30 |
| May 2017 | $48.41 | $58.98 |
| April 2017 | $52.44 | $64.16 |
| March 2017 | $51.79 | $63.36 |
| February 2017 | $49.71 | $61.05 |
| January 2017 | $49.06 | $60.26 |
| December 2016 | $48.75 | $59.88 |
| November 2016 | $48.18 | $59.17 |
| October 2016 | $43.11 | $53.19 |
| September 2016 | $40.57 | $50.06 |
| August 2016 | $41.66 | $51.41 |
| July 2016 | $41.73 | $51.73 |
| June 2016 | $38.83 | $48.14 |
| May 2016 | $40.23 | $49.87 |
| April 2016 | $40.98 | $51.01 |
| March 2016 | $42.65 | $53.09 |
| February 2016 | $40.09 | $49.90 |
| January 2016 | $38.65 | $48.30 |
| December 2015 | $36.90 | $46.11 |
| November 2015 | $37.72 | $47.13 |
| October 2015 | $38.41 | $48.20 |
| September 2015 | $43 | $53.96 |
| August 2015 | $43.25 | $54.27 |
| July 2015 | $45.86 | $57.74 |
| June 2015 | $43.31 | $54.54 |
| May 2015 | $40.96 | $51.57 |
| April 2015 | $39.68 | $50.13 |
| March 2015 | $39.05 | $49.33 |
| February 2015 | $37.62 | $47.52 |
| January 2015 | $41.43 | $52.51 |
| December 2014 | $39.69 | $50.31 |
| November 2014 | $38.21 | $48.43 |
| October 2014 | $36.11 | $45.94 |
| September 2014 | $35.77 | $45.50 |
| August 2014 | $35.34 | $44.95 |
| July 2014 | $33.58 | $42.88 |
| June 2014 | $36.35 | $46.42 |
| May 2014 | $35.92 | $45.87 |
| April 2014 | $35.04 | $44.89 |
| March 2014 | $37.18 | $47.63 |
| February 2014 | $37.10 | $47.52 |
| January 2014 | $34.67 | $44.54 |
| December 2013 | $37.57 | $48.27 |
| November 2013 | $37.94 | $48.75 |
| October 2013 | $36.67 | $47.25 |
| September 2013 | $34.10 | $43.95 |
| August 2013 | $32.41 | $41.77 |
| July 2013 | $32.83 | $42.44 |
| June 2013 | $32.40 | $41.89 |
| May 2013 | $30.88 | $39.92 |
| April 2013 | $30.71 | $39.82 |
| March 2013 | $29.78 | $38.61 |
| February 2013 | $26.63 | $34.65 |
| January 2013 | $25.48 | $33.16 |
| December 2012 | $25.14 | $32.71 |
| November 2012 | $26.28 | $34.19 |
| October 2012 | $25.32 | $33.07 |
| September 2012 | $27.38 | $35.75 |
| August 2012 | $25.43 | $33.21 |
| July 2012 | $25.58 | $33.52 |
| June 2012 | $24.39 | $31.96 |
| May 2012 | $24.75 | $32.44 |
| April 2012 | $24.04 | $31.50 |
| March 2012 | $22.42 | $29.39 |
| February 2012 | $22.62 | $29.64 |
| January 2012 | $22.57 | $29.58 |
| December 2011 | $22.39 | $29.35 |
| November 2011 | $21.64 | $28.36 |
| October 2011 | $21.36 | $27.99 |
| September 2011 | $18.81 | $24.65 |
| August 2011 | $20.94 | $27.45 |
| July 2011 | $22 | $28.83 |
| June 2011 | $23.94 | $31.37 |
| May 2011 | $24.24 | $31.77 |
| April 2011 | $22.46 | $29.43 |
| March 2011 | $22.96 | $30.09 |
| February 2011 | $22.16 | $29.04 |
| January 2011 | $22.52 | $29.51 |
| December 2010 | $23.39 | $30.66 |
| November 2010 | $24.32 | $31.87 |
| October 2010 | $22.22 | $29.12 |
| September 2010 | $20.20 | $26.47 |
| August 2010 | $17.06 | $22.36 |
| July 2010 | $17.88 | $23.44 |
| June 2010 | $16.98 | $22.26 |
| May 2010 | $19.46 | $25.50 |
| April 2010 | $20.73 | $27.17 |
| March 2010 | $20.65 | $27.06 |
| February 2010 | $18.04 | $23.65 |
| January 2010 | $16.13 | $21.14 |
| December 2009 | $16.47 | $21.59 |
| November 2009 | $14.37 | $18.83 |
| October 2009 | $13.87 | $18.18 |
| September 2009 | $14.13 | $18.52 |
| August 2009 | $14.02 | $18.37 |
| July 2009 | $14.78 | $19.37 |
| June 2009 | $13.20 | $17.30 |
| May 2009 | $13.02 | $17.06 |
| April 2009 | $13.25 | $17.37 |
| March 2009 | $8.74 | $11.45 |
| February 2009 | $6.21 | $8.14 |
| January 2009 | $6.62 | $8.68 |
| December 2008 | $7.71 | $10.10 |
| November 2008 | $5.56 | $7.28 |
| October 2008 | $6.72 | $8.80 |
| September 2008 | $11.16 | $14.62 |
| August 2008 | $11.73 | $15.37 |
| July 2008 | $10.74 | $14.08 |
| June 2008 | $12.14 | $15.91 |
| May 2008 | $15.28 | $20.03 |
| April 2008 | $17.27 | $22.63 |
| March 2008 | $16.63 | $21.79 |
| February 2008 | $15.95 | $20.91 |
| January 2008 | $16.67 | $21.85 |
| December 2007 | $18.09 | $23.71 |
| November 2007 | $17.77 | $23.29 |
| October 2007 | $17.11 | $22.43 |
| September 2007 | $17.91 | $23.47 |
| August 2007 | $19.02 | $24.93 |
| July 2007 | $18.78 | $24.62 |
| June 2007 | $18.71 | $24.52 |
| May 2007 | $21.53 | $28.22 |
| April 2007 | $21.06 | $27.60 |
| March 2007 | $20.33 | $26.65 |
| February 2007 | $20.82 | $27.29 |
| January 2007 | $21.08 | $27.63 |
| December 2006 | $18.77 | $24.60 |
| November 2006 | $21.14 | $27.70 |
| October 2006 | $21.56 | $28.25 |
| September 2006 | $20.75 | $27.19 |
| August 2006 | $18.99 | $24.89 |
| July 2006 | $17.44 | $22.85 |
| June 2006 | $20.56 | $26.95 |
| May 2006 | $22.33 | $29.27 |
| April 2006 | $24.08 | $31.56 |
| March 2006 | $28.58 | $37.45 |
| February 2006 | $27.59 | $36.16 |
| January 2006 | $28.12 | $36.85 |
| December 2005 | $28.53 | $37.39 |
| November 2005 | $28.01 | $36.71 |
| October 2005 | $26.19 | $34.32 |
| September 2005 | $23.84 | $31.24 |
| August 2005 | $24.16 | $31.66 |
| July 2005 | $27.28 | $35.75 |
| June 2005 | $26.50 | $34.73 |
| May 2005 | $26.94 | $35.31 |
| April 2005 | $23.42 | $30.69 |
| March 2005 | $27.05 | $35.45 |
| February 2005 | $25.96 | $34.03 |
| January 2005 | $24.70 | $32.37 |
| December 2004 | $24.78 | $32.47 |
| November 2004 | $24.87 | $48.89 |
| October 2004 | $22.08 | $43.41 |
| September 2004 | $22.08 | $43.40 |
| August 2004 | $21.05 | $41.38 |
| July 2004 | $21.25 | $41.77 |
| June 2004 | $20.24 | $39.79 |
| May 2004 | $19.85 | $39.02 |
| April 2004 | $21.52 | $42.31 |
| March 2004 | $23.45 | $46.10 |
| February 2004 | $24.02 | $47.23 |
| January 2004 | $21.78 | $42.81 |
| December 2003 | $22.40 | $44.04 |
| November 2003 | $22.06 | $43.36 |
| October 2003 | $20.32 | $39.95 |
| September 2003 | $18.46 | $36.30 |
| August 2003 | $18.54 | $36.44 |
| July 2003 | $16.76 | $32.95 |
| June 2003 | $18.23 | $35.84 |
| May 2003 | $17.26 | $33.93 |
| April 2003 | $16.07 | $31.59 |
| March 2003 | $16.42 | $32.27 |
| February 2003 | $15.05 | $29.59 |
| January 2003 | $16.18 | $31.80 |
| December 2002 | $18.39 | $36.15 |
| November 2002 | $18.14 | $35.66 |
| October 2002 | $17.24 | $33.90 |
| September 2002 | $15.17 | $29.83 |
| August 2002 | $14.49 | $28.49 |
| July 2002 | $18.43 | $36.24 |
| June 2002 | $18.05 | $35.48 |
| May 2002 | $19.42 | $38.17 |
| April 2002 | $21.18 | $41.63 |
| March 2002 | $18.77 | $36.90 |
| February 2002 | $17.35 | $34.11 |
| January 2002 | $18.26 | $35.90 |
| December 2001 | $17.69 | $34.77 |
| November 2001 | $15.71 | $30.89 |
| October 2001 | $14.34 | $28.20 |
| September 2001 | $12.18 | $23.95 |
| August 2001 | $15.46 | $30.40 |
| July 2001 | $15.46 | $30.40 |
| June 2001 | $14.40 | $28.30 |
| May 2001 | $11.79 | $34.77 |
| April 2001 | $12.91 | $38.06 |
| March 2001 | $12.48 | $36.81 |
| February 2001 | $13.42 | $39.56 |
| January 2001 | $14.71 | $43.38 |
| December 2000 | $13.01 | $38.38 |
| November 2000 | $14.69 | $43.31 |
| October 2000 | $15.03 | $44.31 |
| September 2000 | $14.67 | $43.25 |
| August 2000 | $12.23 | $36.06 |
| July 2000 | $10.28 | $30.31 |
| June 2000 | $9.33 | $27.50 |
| May 2000 | $9 | $39.81 |
| April 2000 | $9.26 | $40.94 |
| March 2000 | $9.41 | $41.62 |
| February 2000 | $6.73 | $29.75 |
| January 2000 | $6.47 | $28.62 |
| December 1999 | $7.91 | $35 |
| November 1999 | $7.01 | $31 |
| October 1999 | $6.92 | $30.62 |
| September 1999 | $6.27 | $27.75 |
| August 1999 | $6.84 | $30.25 |
| July 1999 | $6.78 | $30 |
| June 1999 | $6.90 | $30.50 |
| May 1999 | $6.24 | $27.62 |
| April 1999 | $6.33 | $28 |
| March 1999 | $5.37 | $23.75 |
| February 1999 | $4.64 | $20.50 |
| January 1999 | $5.14 | $22.75 |
| December 1998 | $6.70 | $29.66 |
| November 1998 | $5.88 | $26 |
| October 1998 | $4.32 | $19.12 |
| September 1998 | $3.50 | $15.50 |
| August 1998 | $3.70 | $16.38 |
| July 1998 | $4.41 | $19.50 |
| June 1998 | $5.12 | $22.62 |
| May 1998 | $4.56 | $20.19 |
| April 1998 | $5.71 | $25.25 |
| March 1998 | $5.02 | $33.31 |
| February 1998 | $4.86 | $32.25 |
| January 1998 | $4.40 | $29.19 |
| December 1997 | $4.60 | $30.50 |
| November 1997 | $4.64 | $30.75 |
| October 1997 | $4.75 | $31.50 |
| September 1997 | $4.15 | $27.56 |
| August 1997 | $4.16 | $27.62 |
| July 1997 | $3.97 | $26.31 |
| June 1997 | $3.16 | $21 |
| May 1997 | $3.01 | $20 |
| April 1997 | $2.75 | $18.25 |
| March 1997 | $2.98 | $19.75 |
| February 1997 | $3.20 | $21.25 |
| January 1997 | $3.26 | $21.62 |
| December 1996 | $2.73 | $18.12 |
| November 1996 | $3.05 | $20.25 |
| October 1996 | $2.79 | $18.50 |
| September 1996 | $3.43 | $22.75 |
| August 1996 | $3.54 | $23.50 |
| July 1996 | $3.32 | $22 |
| June 1996 | $4.14 | $27.50 |
| May 1996 | $3.99 | $26.50 |
| April 1996 | $3.96 | $26.25 |
| March 1996 | $4.07 | $27 |
| February 1996 | $3.75 | $24.88 |
| January 1996 | $3.47 | $23 |
| December 1995 | $3.24 | $21.50 |
| November 1995 | $3.39 | $22.50 |
| October 1995 | $3.28 | $21.75 |
| September 1995 | $4.03 | $26.75 |
| August 1995 | $4.31 | $28.62 |
| July 1995 | $4.03 | $26.75 |
| June 1995 | $3.88 | $25.75 |
| May 1995 | $3.75 | $24.88 |
| April 1995 | $2.98 | $19.75 |
| March 1995 | $2.86 | $19 |
| February 1995 | $2.64 | $17.50 |
| January 1995 | $2.37 | $15.75 |
| December 1994 | $2.37 | $15.75 |
| November 1994 | $2.45 | $16.25 |
| October 1994 | $2.83 | $18.75 |
| September 1994 | $2.60 | $17.25 |
| August 1994 | $2.86 | $19 |
| July 1994 | $2.37 | $15.75 |
| June 1994 | $2.37 | $15.75 |
| May 1994 | $2.56 | $17 |
| April 1994 | $2.56 | $17 |
| March 1994 | $2.79 | $18.50 |
| February 1994 | $3.34 | $33.25 |
| January 1994 | $3.52 | $35 |
| December 1993 | $3.44 | $34.25 |
| November 1993 | $3.15 | $31.38 |
| October 1993 | $2.94 | $29.25 |
| September 1993 | $2.91 | $29 |
| August 1993 | $2.96 | $29.50 |
| July 1993 | $2.71 | $27 |
| June 1993 | $3.01 | $30 |
| May 1993 | $3.26 | $32.50 |
| April 1993 | $2.76 | $27.50 |
| March 1993 | $2.84 | $28.25 |
| February 1993 | $2.26 | $22.50 |
| January 1993 | $2.39 | $23.75 |
| December 1992 | $2.41 | $24 |
| November 1992 | $3.09 | $30.75 |
| October 1992 | $2.47 | $24.62 |
| September 1992 | $2.51 | $25 |
CAKE
Price: $105.24
52 week price:
Dividend Yield: 1.09%
5-year range yield:
Forward Dividend Yield: 1.14%
Payout Ratio: 45.00%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 3.69 USD
P/E Ratio: 27.49
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 1.1 million
Ebitda: 57.3 millionMarket Capitalization: 5.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%