The Cheesecake Factory Incorporated (CAKE) NASDAQ

Currency In USD

AD

CAKE Historical Return

If you invested $1000 in The Cheesecake Factory Incorporated (CAKE) 10 years ago, it would be worth $2,205.75 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,762.47, while $1000 invested 1 year ago would be worth $2,395.06. This corresponds to total returns of 120.58%, 176.25%, 139.51%, respectively, with annualized returns of 8.23%, 22.52%, 139.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

CAKE Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 2026107.83109.67109.67111.5107.111M
November 10, 2026110.03108.8108.8110.28107.171.01M
November 09, 2026108.79110.96110.96110.99106.691.35M
November 06, 2026109.34106.76106.76111.64106.531.12M
November 05, 2026116.25110.71110.71116.5110.151.43M
November 04, 2026113.07115.39115.39116.36112.141.81M
November 03, 2026113.77110.22110.22114.57109.21968,162
November 02, 2026113.69112.96112.96117.96112.871.46M
October 30, 2026114.44112.64112.64115.87109.761.61M
October 29, 2026107.03113.12113.12114.55106.772.45M
October 28, 2026100.11105.73105.73108.497.553.89M
October 27, 2026110.59108.47108.47112.25108.192.58M
October 26, 2026108.42110.13110.13111.51108.11.58M
October 23, 2026111.86108.37108.37111.86107.021.8M
October 22, 2026113.94112.44112.44115.16110.511.37M
October 21, 2026116.99114.39114.39116.99112.51.33M
October 20, 2026116.26116.43116.43117.79115.65879,670
October 19, 2026114.92116.18116.18116.35113.96750,962
October 16, 2026116.96114.92114.92118.63113.731.28M
October 15, 2026113.86116.59116.59117.48113.511.49M
October 14, 2026112.43112.85112.85113109.731.17M
October 13, 2026108.76112.37112.37113.75108.691.45M
October 12, 2026108.24109109110.131081.31M
October 09, 2026106.91108.45108.45109.2105.561.14M
October 08, 2026106.65106.91106.91107.95105.55929,847
October 07, 2026107.51106.99106.99107.84106.55867,738
October 06, 2026110108.23108.23110.68107.182.07M
October 05, 2026110109.03109.03111107.18816,390
October 02, 2026107.95109.65109.65109.87107733,143
October 01, 2026105.01107.95107.95108.4104.55862,133
September 30, 2026107.35105.24105.24107.54104.05907,959
September 29, 2026105.88107.35107.35107.61105.182.32M
September 28, 2026104.02105.16105.16107.15103.691.28M
September 25, 2026105.54104.49104.49105.92102.34984,553
September 24, 2026104.16105.05105.05105.72103.321.22M
September 23, 2026103.67104.41104.41106.04101.741.78M
September 22, 2026100.94103.04103.04104.6100.531.9M
September 21, 202697.599.4799.47100.0496.981.06M
September 18, 202695.2596.5196.5196.5494.541.62M
September 17, 202697.8995.8795.8798.2695.79933,631
September 16, 202697.3597.0297.0298.1896.411.48M
September 15, 2026104.9896.7396.73104.9895.622.18M
September 11, 2026101.55102.7102.7103.3199.541.23M
September 10, 2026102.93101.16101.16104100.371.49M
September 09, 2026105.92103.61103.61106.74103.31.49M
September 08, 2026107.36107.21107.21109.46106.61.44M
September 04, 2026106.8107.58107.58109.88106.81.18M
September 03, 2026108.22107.18107.18108.92106.54863,473
September 02, 2026108.73108.57108.57109.95108.151.24M
September 01, 2026108.5108.36108.36109.5106.371.36M
August 31, 2026111.87109.49109.49113.8107.632.6M
August 28, 2026110.75112.07112.07113.32110.31803,139
August 27, 2026113.96110.09110.09114.34110.031.43M
August 26, 2026114.44115.35115.35115.78113.461.33M
August 25, 2026114.68113.49113.49114.68112.271.99M
August 24, 2026113114.61114.61115.35111.212.11M
August 21, 2026106.88113.33113.33113.64106.611.86M
August 20, 2026105.25106.53106.53106.65102.421.75M
August 19, 2026106.94105.82105.82110.56105.731.18M
August 18, 2026108.75106.36106.36110.09106.011.79M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved