The Cheesecake Factory Incorporated (CAKE) NASDAQ

Currency In USD

CAKE Historical Return

If you invested $1000 in The Cheesecake Factory Incorporated (CAKE) 10 years ago, it would be worth $2,476.49 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,503.05, while $1000 invested 1 year ago would be worth $1,835.57. This corresponds to total returns of 147.65%, 150.3%, 83.56%, respectively, with annualized returns of 9.49%, 20.14%, 83.56%.

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

CAKE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	101.55	102.7	102.7	103.31	99.54	1.23M
September 10, 2026	102.93	101.16	101.16	104	100.37	1.49M
September 09, 2026	105.92	103.61	103.61	106.74	103.3	1.49M
September 08, 2026	107.36	107.21	107.21	109.46	106.6	1.44M
September 04, 2026	106.8	107.58	107.58	109.88	106.8	1.18M
September 03, 2026	108.22	107.18	107.18	108.92	106.54	863,473
September 02, 2026	108.73	108.57	108.57	109.95	108.15	1.24M
September 01, 2026	108.5	108.36	108.36	109.5	106.37	1.36M
August 31, 2026	111.87	109.49	109.49	113.8	107.63	2.6M
August 28, 2026	110.75	112.07	112.07	113.32	110.31	803,139
August 27, 2026	113.96	110.09	110.09	114.34	110.03	1.43M
August 26, 2026	114.44	115.35	115.35	115.78	113.46	1.33M
August 25, 2026	114.68	113.49	113.49	114.68	112.27	1.99M
August 24, 2026	113	114.61	114.61	115.35	111.21	2.11M
August 21, 2026	106.88	113.33	113.33	113.64	106.61	1.86M
August 20, 2026	105.25	106.53	106.53	106.65	102.42	1.75M
August 19, 2026	106.94	105.82	105.82	110.56	105.73	1.18M
August 18, 2026	108.75	106.36	106.36	110.09	106.01	1.79M
August 17, 2026	110.73	109.07	109.07	111.99	108.68	2.29M
August 14, 2026	112.7	113.38	113.38	113.73	110.88	1.41M
August 13, 2026	118	111.88	111.88	118.46	111.41	2.05M
August 12, 2026	113.89	117.29	117.29	117.97	111.67	2.18M
August 11, 2026	110.61	113.06	113.06	113.83	110.55	2.53M
August 10, 2026	106.95	111.19	111.19	111.66	106.16	2.33M
August 07, 2026	106.5	107.05	107.05	107.71	105.86	1.23M
August 06, 2026	105.02	107.31	107.31	107.87	103.77	2.18M
August 05, 2026	106.89	105.31	105.31	107.95	105.03	1.38M
August 04, 2026	104.89	105.83	105.83	106.44	103.75	2.09M
August 03, 2026	102.32	104.89	104.89	105.18	101.51	1.64M
July 31, 2026	101.83	101.42	101.42	103.33	100.6	1.97M
July 30, 2026	101.5	101.31	101.31	102.64	98.34	2.37M
July 29, 2026	92.94	101.14	101.14	101.81	92.53	5.38M
July 28, 2026	87.67	89.01	89.01	89.22	86.28	1.56M
July 27, 2026	86.1	87.03	87.03	87.41	85.26	1.54M
July 23, 2026	84.51	84.46	84.46	85.33	83.81	1.47M
July 22, 2026	86.86	85.68	85.68	87.34	85	2.19M
July 21, 2026	86.11	87.07	87.07	87.68	85.27	1.51M
July 20, 2026	86.63	86.11	86.11	87.9	85.6	1.43M
July 17, 2026	83.27	85.77	85.77	86.66	82.87	1.67M
July 16, 2026	80.5	83.31	83.31	83.59	80.4	1.23M
July 15, 2026	80.02	80.27	80.27	82.44	79.58	1.28M
July 14, 2026	82.49	80.44	80.44	82.62	80.28	975,059
July 13, 2026	83.33	81.95	81.95	84.54	80.79	1.93M
July 10, 2026	79	82.76	82.76	84.16	78.78	2.29M
July 09, 2026	76.94	78.42	78.42	78.71	76.57	1.11M
July 08, 2026	77.1	76.63	76.63	77.8	75.59	1.47M
July 07, 2026	76.55	77.74	77.74	78.29	76.14	824,593
July 06, 2026	79.1	76.89	76.89	79.23	76.46	1.3M
July 02, 2026	80.37	79.18	79.18	80.64	77.43	1.41M
July 01, 2026	79.54	79.64	79.64	80.93	78.92	1.15M
June 30, 2026	79.45	79.54	79.54	80.04	78.25	1.23M
June 29, 2026	79.55	79.36	79.36	80	78	1.08M
June 26, 2026	78.26	80.38	80.38	80.89	77.92	2.07M
June 25, 2026	76.61	79.05	79.05	79.7	76.61	1.01M
June 24, 2026	77.25	78.17	78.17	78.31	76.47	1M
June 23, 2026	76.49	77.05	77.05	77.56	75.57	1.18M
June 22, 2026	77.56	76.91	76.91	78.64	76.38	973,367
June 18, 2026	76.67	77.19	77.19	78.87	75.52	1.42M
June 17, 2026	73.4	75.52	75.52	77.02	72.75	1.27M
June 16, 2026	73.24	73.27	73.27	74.63	73.08	1.72M