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 $1,977.56 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,718.75, while $1000 invested 1 year ago would be worth $1,293.4. This corresponds to total returns of 97.76%, 71.88%, 29.34%, respectively, with annualized returns of 7.05%, 11.43%, 29.34%.

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
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
June 15, 2026	73.33	73.75	73.75	74.6	72.71	2.43M
June 12, 2026	75.46	75.28	75.28	76.52	74.19	1.82M
June 11, 2026	70.62	74.98	74.98	75.08	70.43	2.21M
June 10, 2026	68.75	70.62	70.62	71.24	68.25	1.41M
June 09, 2026	67.72	67.94	67.94	69.14	66.72	1.55M
June 08, 2026	65.97	67.22	67.22	68.11	65.43	1.43M
June 05, 2026	64.21	66.13	66.13	67.06	64.2	1.19M
June 04, 2026	65.03	63.84	63.84	65.58	63.08	921,642
June 03, 2026	64.44	64.88	64.88	65.7	63.97	813,433
June 02, 2026	64.96	64.49	64.49	65.14	63.55	1.15M
June 01, 2026	65.05	65.88	65.88	66.51	64.53	987,502
May 29, 2026	64.11	66.04	66.04	67.14	63.76	1.1M
May 28, 2026	64.82	64.26	64.26	65.52	63.68	723,280
May 27, 2026	65.26	64.95	64.95	66.38	64.3	1.16M
May 26, 2026	61.89	64.63	64.63	64.73	61.79	1.15M
May 22, 2026	60.63	61.14	61.14	61.78	60	790,351
May 21, 2026	59.58	60.57	60.57	60.63	58.54	733,685
May 20, 2026	58.92	60.3	60.3	60.72	57.81	877,132
May 19, 2026	59.49	58.47	58.47	59.49	58.23	811,006
May 18, 2026	58.99	59.7	59.7	60	58.47	844,630
May 15, 2026	58.34	59.49	59.49	59.91	57.7	1.22M
May 14, 2026	58.21	58.28	58.28	58.87	57.24	1.17M
May 13, 2026	60.52	56.53	56.53	60.52	55.83	1.67M
May 12, 2026	61.53	60.75	60.75	61.53	60.18	760,085
May 11, 2026	61.66	61.17	61.17	62.08	60.82	599,830
May 08, 2026	61.76	61.65	61.65	62.18	60.88	1.74M
May 07, 2026	60.15	60.8	60.8	60.86	58.7	978,551
May 06, 2026	62.2	60.62	60.62	63.3	60.62	1M
May 05, 2026	59.24	61.13	61.13	62.07	59.01	1.22M
May 04, 2026	60.48	59.29	59.29	60.63	59.06	1.09M
May 01, 2026	62.3	60.2	60.2	62.69	59.58	1.73M
April 30, 2026	65.04	62.87	62.87	65.45	60.95	2.72M
April 29, 2026	62.47	62.67	62.67	64	62.04	2.44M
April 28, 2026	62.43	62.68	62.68	63.19	61.35	1.37M
April 27, 2026	61.8	62.51	62.51	63.68	61.45	1.52M
April 24, 2026	61.79	61.72	61.72	62.42	60.7	702,678
April 23, 2026	63.62	61.88	61.88	64	61.73	934,887
April 22, 2026	62.41	63.27	63.27	63.8	62.08	1.48M
April 21, 2026	62.48	61.84	61.84	63.23	61.42	1.12M
April 20, 2026	62.18	62.14	62.14	62.78	61.28	965,758
April 17, 2026	60.63	62.68	62.68	63.9	60.63	1.08M
April 16, 2026	60.91	60.24	60.24	61.51	59.73	873,129