NYSE:BEN | Historical Stock Price | FRANKLIN RESOURCES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-09-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.06$0.25$1.08$4.67$20.25$87.831983-09-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.59$1.66823,500——
1989-12-28$1.52$1.59853,200——
1989-12-27$1.54$1.61361,800——
1989-12-26$1.49$1.5597,200——
1989-12-22$1.48$1.55151,200——
1989-12-21$1.47$1.53947,700——
1989-12-20$1.44$1.50383,400——
1989-12-19$1.44$1.49283,500——
1989-12-18$1.44$1.501,306,800——
1989-12-15$1.43$1.49691,200——
1989-12-14$1.41$1.47494,100——
1989-12-13$1.45$1.51372,600——
1989-12-12$1.48$1.54472,500——
1989-12-11$1.49$1.55823,500——
1989-12-08$1.49$1.55186,300——
1989-12-07$1.52$1.591,066,500——
1989-12-06$1.54$1.60515,700——
1989-12-05$1.54$1.60912,600——
1989-12-04$1.57$1.63405,000——
1989-12-01$1.61$1.67486,000——
1989-11-30$1.59$1.66545,400——
1989-11-29$1.59$1.66477,900——
1989-11-28$1.56$1.62251,100——
1989-11-27$1.56$1.62310,500——
1989-11-24$1.57$1.64170,100——
1989-11-22$1.56$1.63213,300——
1989-11-21$1.54$1.60113,400——
1989-11-20$1.56$1.62126,900——
1989-11-17$1.59$1.65272,700——
1989-11-16$1.59$1.65345,600——
1989-11-15$1.59$1.65386,100——
1989-11-14$1.55$1.61477,900——
1989-11-13$1.57$1.64753,300——
1989-11-10$1.63$1.70407,700——
1989-11-09$1.62$1.691,012,500——
1989-11-08$1.57$1.63553,500——
1989-11-07$1.55$1.61585,900——
1989-11-06$1.48$1.54715,500——
1989-11-03$1.48$1.54423,900——
1989-11-02$1.46$1.521,044,900——
1989-11-01$1.45$1.51372,600——
1989-10-31$1.40$1.461,161,000——
1989-10-30$1.38$1.43853,200——
1989-10-27$1.37$1.43672,300——
1989-10-26$1.42$1.48380,700——
1989-10-25$1.44$1.505,821,200——
1989-10-24$1.46$1.52488,700——
1989-10-23$1.50$1.57388,800——
1989-10-20$1.51$1.58102,600——
1989-10-19$1.52$1.58456,300——
1989-10-18$1.45$1.51753,300——
1989-10-17$1.43$1.481,277,100——
1989-10-16$1.44$1.501,655,100——
1989-10-13$1.47$1.531,277,100——
1989-10-12$1.61$1.6894,500——
1989-10-11$1.60$1.66442,800——
1989-10-10$1.61$1.671,131,300——
1989-10-09$1.66$1.731,161,000——
1989-10-06$1.64$1.71480,600——
1989-10-05$1.63$1.70715,500——
1989-10-04$1.62$1.68990,900——
1989-10-03$1.57$1.64939,600——
1989-10-02$1.50$1.57405,000——
1989-09-29$1.47$1.53666,900——
1989-09-28$1.48$1.54612,900——
1989-09-27$1.49$1.55588,600——
1989-09-26$1.46$1.52585,900——
1989-09-25$1.44$1.50364,500——
1989-09-22$1.44$1.49486,000——
1989-09-21$1.43$1.49607,500——
1989-09-20$1.46$1.52642,600——
1989-09-19$1.48$1.541,023,300——
1989-09-18$1.48$1.54126,900——
1989-09-15$1.49$1.54491,400——
1989-09-14$1.50$1.55364,500——
1989-09-13$1.50$1.55313,200——
1989-09-12$1.51$1.57348,300——
1989-09-11$1.51$1.57129,600——
1989-09-08$1.52$1.58313,200——
1989-09-07$1.51$1.57310,500——
1989-09-06$1.50$1.56353,700——
1989-09-05$1.54$1.60197,100——
1989-09-01$1.55$1.6145,900——
1989-08-31$1.55$1.6170,200——
1989-08-30$1.55$1.61137,700——
1989-08-29$1.55$1.61823,500——
1989-08-28$1.57$1.63102,600——
1989-08-25$1.56$1.62615,600——
1989-08-24$1.55$1.61348,300——
1989-08-23$1.52$1.58604,800——
1989-08-22$1.51$1.57766,800——
1989-08-21$1.58$1.64148,500——
1989-08-18$1.59$1.65888,300——
1989-08-17$1.59$1.65720,900——
1989-08-16$1.58$1.64604,800——
1989-08-15$1.57$1.63275,400——
1989-08-14$1.60$1.66369,900——
1989-08-11$1.61$1.671,576,800——
1989-08-10$1.59$1.65585,900——
1989-08-09$1.53$1.591,509,300——
1989-08-08$1.49$1.551,517,400——
1989-08-07$1.46$1.51361,800——
1989-08-04$1.47$1.53499,500——
1989-08-03$1.50$1.56831,600——
1989-08-02$1.46$1.52939,600——
1989-08-01$1.45$1.50942,300——
1989-07-31$1.45$1.511,015,200——
1989-07-28$1.42$1.471,679,400——
1989-07-27$1.44$1.49542,700——
1989-07-26$1.42$1.48329,400——
1989-07-25$1.40$1.46823,500——
1989-07-24$1.38$1.44888,300——
1989-07-21$1.37$1.42253,800——
1989-07-20$1.35$1.40772,200——
1989-07-19$1.32$1.37418,500——
1989-07-18$1.30$1.35410,400——
1989-07-17$1.29$1.341,657,800——
1989-07-14$1.26$1.31515,700——
1989-07-13$1.25$1.291,090,800——
1989-07-12$1.24$1.291,981,800——
1989-07-11$1.23$1.271,393,200——
1989-07-10$1.22$1.27688,500——
1989-07-07$1.21$1.26367,200——
1989-07-06$1.22$1.27945,000——
1989-07-05$1.25$1.29386,100——
1989-07-03$1.25$1.30345,600——
1989-06-30$1.25$1.30766,800——
1989-06-29$1.24$1.281,112,400——
1989-06-28$1.29$1.34297,000——
1989-06-27$1.28$1.33283,500——
1989-06-26$1.28$1.33334,800——
1989-06-23$1.25$1.30567,000——
1989-06-22$1.22$1.267,308,900——
1989-06-21$1.25$1.29518,400——
1989-06-20$1.27$1.31224,100——
1989-06-19$1.29$1.34656,100——
1989-06-16$1.28$1.32337,500——
1989-06-15$1.28$1.32234,900——
1989-06-14$1.30$1.341,220,400——
1989-06-13$1.25$1.30523,800——
1989-06-12$1.30$1.351,082,700——
1989-06-09$1.33$1.37321,300——
1989-06-08$1.37$1.413,169,800——
1989-06-07$1.42$1.471,898,100——
1989-06-06$1.31$1.351,692,900——
1989-06-05$1.25$1.291,825,200——
1989-06-02$1.24$1.282,400,300——
1989-06-01$1.22$1.26167,400——
1989-05-31$1.21$1.2545,900——
1989-05-30$1.21$1.2586,400——
1989-05-26$1.22$1.26367,200——
1989-05-25$1.21$1.2581,000——
1989-05-24$1.22$1.26156,600——
1989-05-23$1.23$1.27972,000——
1989-05-22$1.21$1.25356,400——
1989-05-19$1.22$1.26321,300——
1989-05-18$1.21$1.25326,700——
1989-05-17$1.22$1.26324,000——
1989-05-16$1.20$1.25318,600——
1989-05-15$1.23$1.27715,500——
1989-05-12$1.22$1.26496,800——
1989-05-11$1.21$1.25205,200——
1989-05-10$1.21$1.25756,000——
1989-05-09$1.21$1.25515,700——
1989-05-08$1.21$1.25251,100——
1989-05-05$1.23$1.27515,700——
1989-05-04$1.22$1.26307,800——
1989-05-03$1.21$1.2581,000——
1989-05-02$1.21$1.25245,700——
1989-05-01$1.20$1.24305,100——
1989-04-28$1.21$1.25313,200——
1989-04-27$1.19$1.23499,500——
1989-04-26$1.19$1.23602,100——
1989-04-25$1.18$1.22286,200——
1989-04-24$1.18$1.22472,500——
1989-04-21$1.21$1.25410,400——
1989-04-20$1.20$1.24707,400——
1989-04-19$1.20$1.25850,500——
1989-04-18$1.26$1.301,009,800——
1989-04-17$1.28$1.321,609,200——
1989-04-14$1.23$1.272,143,800——
1989-04-13$1.18$1.221,028,700——
1989-04-12$1.18$1.22307,800——
1989-04-11$1.19$1.23531,900——
1989-04-10$1.18$1.22267,300——
1989-04-07$1.19$1.23207,900——
1989-04-06$1.18$1.22278,100——
1989-04-05$1.19$1.24378,000——
1989-04-04$1.18$1.22348,300——
1989-04-03$1.16$1.20283,500——
1989-03-31$1.14$1.18618,300——
1989-03-30$1.14$1.18372,600——
1989-03-29$1.14$1.18178,200——
1989-03-28$1.15$1.19958,500——
1989-03-27$1.11$1.15342,900——
1989-03-23$1.09$1.12386,100——
1989-03-22$1.06$1.10448,200——
1989-03-21$1.06$1.10294,300——
1989-03-20$1.05$1.081,304,100——
1989-03-17$1.06$1.091,266,300——
1989-03-16$1.13$1.17737,100——
1989-03-15$1.13$1.172,610,900——
1989-03-14$1.08$1.121,101,600——
1989-03-13$1.07$1.10783,000——
1989-03-10$1.05$1.08307,800——
1989-03-09$1.06$1.09526,500——
1989-03-08$1.03$1.06450,900——
1989-03-07$1.01$1.05723,600——
1989-03-06$1.00$1.04402,300——
1989-03-03$1.00$1.03756,000——
1989-03-02$0.99$1.02189,000——
1989-03-01$0.99$1.02475,200——
1989-02-28$0.98$1.01167,400——
1989-02-27$0.98$1.0175,600——
1989-02-24$0.98$1.01629,100——
1989-02-23$1.00$1.03785,700——
1989-02-22$1.00$1.04550,800——
1989-02-21$1.01$1.04421,200——
1989-02-17$1.00$1.04183,600——
1989-02-16$1.00$1.03413,100——
1989-02-15$0.98$1.01540,000——
1989-02-14$1.00$1.03361,800——
1989-02-13$0.99$1.02861,300——
1989-02-10$1.01$1.04556,200——
1989-02-09$1.03$1.061,088,100——
1989-02-08$1.04$1.07329,400——
1989-02-07$1.03$1.06923,400——
1989-02-06$1.03$1.061,649,700——
1989-02-03$1.04$1.07359,100——
1989-02-02$1.05$1.081,217,700——
1989-02-01$1.04$1.071,007,100——
1989-01-31$1.06$1.091,414,800——
1989-01-30$1.06$1.092,149,200——
1989-01-27$1.03$1.062,673,000——
1989-01-26$1.01$1.051,857,600——
1989-01-25$1.00$1.03988,200——
1989-01-24$1.00$1.041,333,800——
1989-01-23$1.01$1.05486,000——
1989-01-20$1.00$1.031,309,500——
1989-01-19$1.00$1.032,870,100——
1989-01-18$0.97$1.001,406,700——
1989-01-17$0.93$0.961,900,800——
1989-01-16$0.92$0.94828,900——
1989-01-13$0.90$0.93904,500——
1989-01-12$0.90$0.931,012,500——
1989-01-11$0.89$0.92288,900——
1989-01-10$0.89$0.92440,100——
1989-01-09$0.89$0.92583,200——
1989-01-06$0.89$0.92602,100——
1989-01-05$0.86$0.88256,500——
1989-01-04$0.85$0.88359,100——
1989-01-03$0.84$0.87232,200——