The Cheesecake Factory Incorporated (CAKE) Stock Price History
Historical prices from 1992 to 2026
- 1M
- -1.4%
- 3M
- -0.5%
- YTD
- +102.2%
- 1Y
- +127.4%
- 3Y
- +51.3%
- 5Y
- +18.8%
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
- +105.4%
CAKE Stock Price Trajectory (1992–2026)
As of November 8, 2026, The Cheesecake Factory Incorporated (CAKE) trades at $106.76, representing a +127.4% return over the past year. The stock has delivered a +147.7% total return over five years (+18.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $118.63 on October 16, 2026. From this peak, CAKE has corrected -10.0%, currently trading 32% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DRI (+27.5% 1Y), TXRH (+14.4% 1Y), and BLMN (+52.3% 1Y), CAKE has outperformed the peer group average. Compare CAKE vs DRI →
CAKE Historical Price Data · from 1992
Rows 1–50 of 8,594| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 109.67 | 111.72 | 106.42 | 106.76 | 1.12M | -3.57% |
| 2026-11-05 | 116.08 | 116.50 | 110.15 | 110.71 | 1.45M | -4.06% |
| 2026-11-04 | 113.07 | 116.35 | 112.14 | 115.39 | 1.91M | +4.69% |
| 2026-11-03 | 113.77 | 114.57 | 109.21 | 110.22 | 1.09M | -2.43% |
| 2026-11-02 | 113.69 | 117.96 | 112.87 | 112.96 | 1.48M | +0.28% |
| 2026-10-30 | 114.44 | 115.87 | 109.76 | 112.64 | 1.63M | -0.42% |
| 2026-10-29 | 107.03 | 114.55 | 106.77 | 113.12 | 2.47M | +6.99% |
| 2026-10-28 | 100.11 | 108.40 | 97.55 | 105.73 | 3.89M | -2.53% |
| 2026-10-27 | 110.59 | 112.25 | 108.19 | 108.47 | 2.74M | -1.51% |
| 2026-10-26 | 108.42 | 111.51 | 108.10 | 110.13 | 1.61M | +1.62% |
| 2026-10-23 | 111.86 | 111.86 | 107.02 | 108.37 | 1.80M | -3.62% |
| 2026-10-22 | 113.94 | 115.16 | 110.51 | 112.44 | 1.37M | -1.70% |
| 2026-10-21 | 116.99 | 116.99 | 112.50 | 114.39 | 1.33M | -1.75% |
| 2026-10-20 | 116.26 | 117.79 | 115.65 | 116.43 | 881K | +0.22% |
| 2026-10-19 | 114.92 | 116.35 | 113.96 | 116.18 | 753K | +1.10% |
| 2026-10-16 | 116.96 | 118.63 | 113.73 | 114.92 | 1.28M | -1.43% |
| 2026-10-15 | 113.86 | 117.48 | 113.51 | 116.59 | 1.49M | +3.31% |
| 2026-10-14 | 112.43 | 113.00 | 109.73 | 112.85 | 1.17M | +0.43% |
| 2026-10-13 | 108.76 | 113.75 | 108.69 | 112.37 | 1.45M | +3.09% |
| 2026-10-12 | 108.24 | 110.13 | 108.00 | 109.00 | 1.31M | +0.51% |
| 2026-10-09 | 106.91 | 109.20 | 105.56 | 108.45 | 1.14M | +1.44% |
| 2026-10-08 | 106.65 | 107.95 | 105.55 | 106.91 | 930K | -0.07% |
| 2026-10-07 | 107.51 | 107.84 | 106.55 | 106.99 | 868K | -1.15% |
| 2026-10-06 | 110.00 | 110.68 | 107.18 | 108.23 | 2.07M | -0.73% |
| 2026-10-05 | 110.00 | 111.00 | 107.18 | 109.03 | 817K | -0.57% |
| 2026-10-02 | 107.95 | 109.87 | 107.00 | 109.65 | 733K | +1.57% |
| 2026-10-01 | 105.01 | 108.40 | 104.55 | 107.95 | 863K | +2.58% |
| 2026-09-30 | 107.35 | 107.54 | 104.05 | 105.24 | 908K | -1.97% |
| 2026-09-29 | 105.88 | 107.61 | 105.18 | 107.35 | 2.32M | +2.08% |
| 2026-09-28 | 104.02 | 107.15 | 103.69 | 105.16 | 1.41M | +0.64% |
| 2026-09-25 | 105.54 | 105.92 | 102.34 | 104.49 | 985K | -0.53% |
| 2026-09-24 | 104.16 | 105.72 | 103.32 | 105.05 | 1.22M | +0.61% |
| 2026-09-23 | 103.67 | 106.04 | 101.74 | 104.41 | 1.78M | +1.33% |
| 2026-09-22 | 101.02 | 104.60 | 100.53 | 103.04 | 1.90M | +3.59% |
| 2026-09-21 | 97.50 | 100.04 | 96.98 | 99.47 | 1.06M | +3.07% |
| 2026-09-18 | 95.25 | 96.54 | 94.54 | 96.51 | 1.62M | +0.67% |
| 2026-09-17 | 97.89 | 98.26 | 95.79 | 95.87 | 934K | -1.19% |
| 2026-09-16 | 97.35 | 98.18 | 96.41 | 97.02 | 1.48M | +0.30% |
| 2026-09-15 | 104.98 | 104.98 | 95.62 | 96.73 | 2.25M | -8.03% |
| 2026-09-14 | 103.30 | 105.80 | 103.17 | 105.17 | 1.09M | +2.41% |
| 2026-09-11 | 101.55 | 103.31 | 99.54 | 102.70 | 1.23M | +1.52% |
| 2026-09-10 | 102.93 | 104.00 | 100.37 | 101.16 | 1.50M | -2.36% |
| 2026-09-09 | 105.92 | 106.74 | 103.30 | 103.61 | 1.49M | -3.36% |
| 2026-09-08 | 107.36 | 109.46 | 106.60 | 107.21 | 1.44M | -0.34% |
| 2026-09-04 | 106.80 | 109.88 | 106.80 | 107.58 | 1.18M | +0.37% |
| 2026-09-03 | 108.22 | 108.92 | 106.54 | 107.18 | 864K | -1.28% |
| 2026-09-02 | 108.73 | 109.95 | 108.15 | 108.57 | 1.24M | +0.19% |
| 2026-09-01 | 108.50 | 109.50 | 106.37 | 108.36 | 1.36M | -1.03% |
| 2026-08-31 | 111.87 | 113.80 | 107.63 | 109.49 | 2.60M | -2.30% |
| 2026-08-28 | 110.75 | 113.32 | 110.31 | 112.07 | 803K | +1.80% |
CAKE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +127.4% over the past year, beating its 5-year annualized CAGR of +18.8%. 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 $118.63 on 2026-10-16. The 52-week high is $118.63. Current 1-year return of +127.4% 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.