Nasdaq · CAKE · stock
Cheesecake Factory INC (CAKE) stock price history
Every Nasdaq trading session of Cheesecake Factory INC from Sep 18, 1992 to Sep 28, 2026: 8,565 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAKE adjusted close, 1992 to 2026
- $117.29
- All time high, 2026
- $118.46
- 52 week high, $42.65 low
- 8,565
- Daily sessions since 1992
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
CAKE key facts
- Cheesecake Factory INC (CAKE) closed at $105.16 on Sep 28, 2026 on Nasdaq.
- CAKE's all time high close is $117.29, set on Aug 12, 2026; its all time low close is $2.12 on Feb 12, 1993.
- CAKE's 52 week range is $42.65 to $118.46.
- CAKE returned +95.1% over the year to Sep 28, 2026 and +142.3% over five years.
- Over ten years CAKE returned +157%, +9.9% a year compounded.
- CAKE's deepest drawdown was -86.2% from Feb 2, 2006 to Nov 20, 2008.
- DataCedar holds 8,565 daily sessions of CAKE history from Sep 18, 1992 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CAKE price chart, 1992 to 2026
CAKE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | +30.8% |
| 6 months | +95.5% |
| Year to date | +112.3% |
| 1 year | +95.1% |
| 3 years | +271.8% |
| 5 years | +142.3% |
| 10 years | +156.7% |
| Since Sep 18, 1992 | +3,731% |
| Compound annual growth, 34.0 years | +11.3% |
CAKE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $117.29 on Aug 12, 2026
- All time low close
- $2.12 on Feb 12, 1993
- 52 week high
- $118.46 on Aug 13, 2026
- 52 week low
- $42.65 on Nov 20, 2025
- Deepest drawdown
- -86.2% from Feb 2, 2006 to Nov 20, 2008, recovered Mar 27, 2013
- Best single session
- +22.3% on Mar 24, 2020
- Worst single session
- -28.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 38.9%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 1992
- 38.3×
- Best calendar year
- 2009, +114%
- Worst calendar year
- 2008, -57%
CAKE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Sep 18, 1992; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $50.13 | $118.46 | $50.03 | $105.16 | +110.3% | 262.7M | 185 |
| 2025 | $46.53 | $68.33 | $41.64 | $49.99 | +8.6% | 346.4M | 250 |
| 2024 | $33.04 | $50.55 | $29.48 | $46.03 | +39.3% | 247.1M | 252 |
| 2023 | $29.52 | $37.72 | $26.74 | $33.04 | +14.0% | 237.8M | 250 |
| 2022 | $34.40 | $39.83 | $23.43 | $28.98 | -17.0% | 254.7M | 251 |
| 2021 | $33.17 | $58.70 | $30.90 | $34.92 | +5.6% | 255.3M | 252 |
| 2020 | $34.60 | $37.92 | $12.95 | $33.06 | -3.5% | 568.2M | 253 |
| 2019 | $36.77 | $44.01 | $31.33 | $34.27 | -7.8% | 193.9M | 252 |
| 2018 | $40.53 | $50.75 | $35.57 | $37.18 | -7.4% | 231.7M | 251 |
| 2017 | $49.29 | $55.02 | $31.75 | $40.17 | -17.8% | 277.6M | 251 |
| 2016 | $36.73 | $52.58 | $35.43 | $48.88 | +32.1% | 198.7M | 252 |
| 2015 | $40.04 | $47.03 | $36.24 | $36.99 | -7.0% | 174.4M | 252 |
| 2014 | $37.69 | $40.69 | $33.10 | $39.79 | +5.6% | 176.8M | 252 |
| 2013 | $25.69 | $38.81 | $25.14 | $37.66 | +49.5% | 175.1M | 252 |
| 2012 | $22.93 | $27.82 | $21.86 | $25.20 | +12.3% | 216M | 250 |
| 2011 | $23.60 | $26.06 | $18.09 | $22.45 | -4.3% | 293.2M | 252 |
| 2010 | $16.70 | $26.01 | $15.87 | $23.45 | +42.0% | 324.1M | 252 |
| 2009 | $7.76 | $17.31 | $5.23 | $16.52 | +113.8% | 438.3M | 252 |
| 2008 | $17.59 | $17.79 | $3.79 | $7.73 | -57.4% | 472.6M | 253 |
| 2007 | $18.99 | $22.78 | $16.23 | $18.14 | -3.6% | 370.1M | 251 |
| 2006 | $28.72 | $30.05 | $16.56 | $18.82 | -34.2% | 309.9M | 251 |
| 2005 | $24.78 | $29.44 | $22.41 | $28.60 | +15.2% | 184.8M | 252 |
| 2004 | $22.53 | $25.63 | $19.13 | $24.84 | +10.6% | 211.2M | 252 |
| 2003 | $18.46 | $22.95 | $13.91 | $22.46 | +21.8% | 251.2M | 252 |
| 2002 | $17.64 | $22.21 | $12.70 | $18.44 | +4.0% | 251.8M | 252 |
| 2001 | $13.09 | $18.49 | $10.16 | $17.73 | +35.9% | 211.3M | 248 |
| 2000 | $7.69 | $16.47 | $6.29 | $13.05 | +64.5% | 171.7M | 252 |
| 1999 | $6.66 | $8.05 | $4.31 | $7.93 | +18.0% | 129.8M | 252 |
| 1998 | $4.59 | $6.88 | $3.23 | $6.72 | +45.9% | 176.2M | 252 |
| 1997 | $2.76 | $5.14 | $2.64 | $4.61 | +68.3% | 186M | 253 |
| 1996 | $3.25 | $4.34 | $2.59 | $2.74 | -15.7% | 104.4M | 254 |
| 1995 | $2.38 | $4.57 | $2.08 | $3.25 | +36.5% | 134.9M | 252 |
| 1994 | $3.40 | $3.73 | $2.04 | $2.38 | -31.0% | 108.1M | 252 |
| 1993 | $2.42 | $3.60 | $2.09 | $3.45 | +42.7% | 134.6M | 253 |
| 1992 | $2.62 | $3.15 | $2.17 | $2.42 | n/a | 75.6M | 73 |
CAKE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $105.16 | -4.0% |
| August 2026 | $109.49 | +8.0% |
| July 2026 | $101.42 | +27.5% |
| June 2026 | $79.54 | +20.4% |
| May 2026 | $66.04 | +5.6% |
| April 2026 | $62.56 | +14.8% |
| March 2026 | $54.48 | -15.1% |
| February 2026 | $64.16 | +11.8% |
| January 2026 | $57.40 | +14.8% |
| December 2025 | $49.99 | +5.9% |
| November 2025 | $47.20 | -3.7% |
| October 2025 | $49.04 | -8.9% |
About the CAKE data
Daily bars. 8,565 sessions from Sep 18, 1992 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 18, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CAKE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CAKE share price history
