The Cheesecake Factory Incorpor ( CAKE) - Price History

Monthly price history for CAKE (The Cheesecake Factory Incorpor)

DateAdjusted priceReal 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

52 week price:
29.13
49.81

Dividend Yield: 2.36%

5-year range yield:
2.36%
4.73%

Forward Dividend Yield: 2.32%

Payout Ratio: 45.00%

Payout Ratio Range:
-586.41%
103.15%

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 million

Market Capitalization: 2.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 3

Links: