The Cheesecake Factory Incorporated (CAKE) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +15.7%
- 3M
- +39.4%
- YTD
- +47.2%
- 1Y
- +22.4%
- 3Y
- +31.3%
- 5Y
- +9.0%
Loading 10-year price history...
CAKE Historical Performance
CAKE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +5.4%
- 2003 annual price return
- +19.1%
- 2004 annual price return
- +11.5%
- 2005 annual price return
- +15.7%
- 2006 annual price return
- -33.9%
- 2007 annual price return
- -4.0%
- 2008 annual price return
- -54.2%
- 2009 annual price return
- +108.6%
- 2010 annual price return
- +40.4%
- 2011 annual price return
- -6.3%
- 2012 annual price return
- +11.4%
- 2013 annual price return
- +46.1%
- 2014 annual price return
- +5.3%
- 2015 annual price return
- -8.0%
- 2016 annual price return
- +29.4%
- 2017 annual price return
- -18.9%
- 2018 annual price return
- -11.8%
- 2019 annual price return
- -9.9%
- 2020 annual price return
- -4.9%
- 2021 annual price return
- +10.6%
- 2022 annual price return
- -18.3%
- 2023 annual price return
- +8.2%
- 2024 annual price return
- +38.1%
- 2025 annual price return
- +4.1%
- 2026 annual price return
- +22.7%
CAKE Stock Price Trajectory (1992–2026)
As of July 8, 2026, The Cheesecake Factory Incorporated (CAKE) trades at $77.74, representing a +22.4% return over the past year. The stock has delivered a +63.2% total return over five years (+9.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $80.93 on July 1, 2026. From this peak, CAKE has corrected -3.9%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DRI (-5.3% 1Y), TXRH (+0.6% 1Y), and BLMN (-16.3% 1Y), CAKE has underperformed the peer group average. Compare CAKE vs DRI →
CAKE Historical Price Data · from 1992
Rows 1–50 of 8,508| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 76.55 | 78.29 | 76.41 | 77.74 | 806K | +1.11% |
| 2026-07-06 | 79.39 | 79.39 | 76.46 | 76.89 | 1.26M | -2.89% |
| 2026-07-02 | 80.14 | 80.64 | 77.43 | 79.18 | 1.38M | -0.58% |
| 2026-07-01 | 79.54 | 80.93 | 79.34 | 79.64 | 1.15M | +0.13% |
| 2026-06-30 | 79.74 | 80.05 | 78.25 | 79.54 | 1.23M | +0.23% |
| 2026-06-29 | 79.60 | 80.00 | 78.00 | 79.36 | 1.01M | -1.27% |
| 2026-06-26 | 78.26 | 80.89 | 77.92 | 80.38 | 0 | +1.68% |
| 2026-06-25 | 77.33 | 79.69 | 77.11 | 79.05 | 997K | +1.13% |
| 2026-06-24 | 76.98 | 78.31 | 76.47 | 78.17 | 1.00M | +1.45% |
| 2026-06-23 | 76.08 | 77.56 | 75.57 | 77.05 | 1.16M | +0.18% |
| 2026-06-22 | 77.48 | 78.64 | 76.39 | 76.91 | 939K | -0.36% |
| 2026-06-18 | 76.01 | 78.87 | 75.52 | 77.19 | 1.34M | +2.21% |
| 2026-06-17 | 73.40 | 77.02 | 72.75 | 75.52 | 1.25M | +3.07% |
| 2026-06-16 | 73.28 | 74.61 | 73.08 | 73.27 | 1.65M | -0.65% |
| 2026-06-15 | 73.33 | 73.77 | 72.71 | 73.75 | 2.41M | -2.03% |
| 2026-06-12 | 75.46 | 76.52 | 74.19 | 75.28 | 1.77M | +0.40% |
| 2026-06-11 | 70.64 | 75.08 | 70.43 | 74.98 | 2.20M | +6.17% |
| 2026-06-10 | 68.80 | 71.23 | 68.44 | 70.62 | 1.38M | +3.94% |
| 2026-06-09 | 67.99 | 69.14 | 66.72 | 67.94 | 1.53M | +1.07% |
| 2026-06-08 | 65.97 | 68.11 | 65.43 | 67.22 | 1.41M | +1.65% |
| 2026-06-05 | 64.25 | 67.07 | 64.16 | 66.13 | 1.16M | +3.59% |
| 2026-06-04 | 65.03 | 65.58 | 63.08 | 63.84 | 892K | -1.60% |
| 2026-06-03 | 64.44 | 65.70 | 63.97 | 64.88 | 723K | +0.60% |
| 2026-06-02 | 65.00 | 65.14 | 63.55 | 64.49 | 1.08M | -2.11% |
| 2026-06-01 | 65.20 | 66.51 | 64.53 | 65.88 | 946K | -0.24% |
| 2026-05-29 | 64.01 | 67.14 | 63.83 | 66.04 | 1.05M | +2.77% |
| 2026-05-28 | 64.56 | 65.52 | 63.68 | 64.26 | 717K | -1.06% |
| 2026-05-27 | 65.26 | 66.38 | 64.39 | 64.95 | 1.15M | +0.50% |
| 2026-05-26 | 61.89 | 64.75 | 61.79 | 64.63 | 1.11M | +5.71% |
| 2026-05-22 | 60.63 | 61.78 | 60.63 | 61.14 | 777K | +0.94% |
| 2026-05-21 | 59.58 | 60.62 | 59.30 | 60.57 | 724K | +0.45% |
| 2026-05-20 | 58.92 | 60.72 | 57.81 | 60.30 | 877K | +3.13% |
| 2026-05-19 | 59.49 | 59.49 | 58.23 | 58.47 | 811K | -2.06% |
| 2026-05-18 | 58.99 | 60.01 | 58.48 | 59.70 | 837K | +0.35% |
| 2026-05-15 | 58.52 | 59.91 | 57.70 | 59.49 | 1.18M | +2.08% |
| 2026-05-14 | 58.21 | 58.87 | 57.24 | 58.28 | 1.17M | +3.10% |
| 2026-05-13 | 60.52 | 60.52 | 55.87 | 56.53 | 1.66M | -6.95% |
| 2026-05-12 | 61.53 | 61.53 | 60.18 | 60.75 | 651K | -0.69% |
| 2026-05-11 | 61.70 | 62.08 | 60.82 | 61.17 | 591K | -0.78% |
| 2026-05-08 | 61.76 | 62.18 | 60.88 | 61.65 | 1.73M | +1.40% |
| 2026-05-07 | 60.00 | 60.86 | 58.70 | 60.80 | 979K | +0.30% |
| 2026-05-06 | 62.20 | 63.30 | 60.60 | 60.62 | 1.00M | -0.83% |
| 2026-05-05 | 59.29 | 62.07 | 59.02 | 61.13 | 530K | +3.10% |
| 2026-05-04 | 60.48 | 60.62 | 59.06 | 59.29 | 1.06M | -1.51% |
| 2026-05-01 | 62.43 | 62.69 | 59.59 | 60.20 | 1.72M | -4.25% |
| 2026-04-30 | 65.04 | 65.45 | 60.95 | 62.87 | 2.68M | +0.32% |
| 2026-04-29 | 62.47 | 64.00 | 62.04 | 62.67 | 2.44M | -0.02% |
| 2026-04-28 | 62.43 | 63.19 | 61.35 | 62.68 | 1.37M | +0.27% |
| 2026-04-27 | 61.80 | 63.67 | 61.45 | 62.51 | 1.35M | +1.28% |
| 2026-04-24 | 61.79 | 62.42 | 60.70 | 61.72 | 685K | -0.26% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CAKE — Frequently Asked Questions
Quick answers to the most common questions about buying CAKE stock.
How has CAKE stock performed recently?
CAKE returned +22.4% over the past year, beating its 5-year annualized CAGR of +9.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CAKE's all-time high price?
The Cheesecake Factory Incorporated reached $80.93 on 2026-07-01. The 52-week high is $80.93. Current 1-year return of +22.4% places the stock closer to historical peaks.
Where can I download CAKE historical price data?
This page provides CAKE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1992-2026, downloadable in CSV format.