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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$32.02$43.062,158,500——
2011-12-29$32.03$43.081,872,900——
2011-12-28$31.32$42.131,992,000——
2011-12-27$31.93$42.942,149,500——
2011-12-23$31.97$43.002,030,100——
2011-12-22$31.70$42.643,147,300——
2011-12-21$31.41$42.254,529,100——
2011-12-20$31.76$42.714,422,900——
2011-12-19$30.92$41.596,228,300——
2011-12-16$31.36$42.185,156,100——
2011-12-15$30.94$41.614,612,800——
2011-12-14$31.52$41.374,518,600——
2011-12-13$31.98$41.974,890,000——
2011-12-12$32.30$42.393,320,400——
2011-12-09$33.31$43.723,924,600——
2011-12-08$32.16$42.215,393,700——
2011-12-07$33.57$44.072,706,300——
2011-12-06$33.51$43.982,844,300——
2011-12-05$33.61$44.123,634,200——
2011-12-02$32.81$43.075,466,900——
2011-12-01$33.06$43.402,113,200——
2011-11-30$33.61$44.115,017,200——
2011-11-29$31.29$41.083,117,300——
2011-11-28$31.40$41.223,395,100——
2011-11-25$30.54$40.091,507,500——
2011-11-23$30.62$40.204,004,100——
2011-11-22$31.81$41.754,321,200——
2011-11-21$31.82$41.776,172,500——
2011-11-18$33.12$43.473,810,000——
2011-11-17$33.14$43.507,930,200——
2011-11-16$34.20$44.893,407,400——
2011-11-15$34.94$45.863,108,300——
2011-11-14$34.97$45.912,833,500——
2011-11-11$35.86$47.073,495,000——
2011-11-10$34.92$45.842,790,300——
2011-11-09$34.48$45.254,053,000——
2011-11-08$36.35$47.722,822,400——
2011-11-07$35.76$46.942,082,900——
2011-11-04$35.64$46.793,336,000——
2011-11-03$35.61$46.744,253,400——
2011-11-02$34.55$45.352,829,600——
2011-11-01$33.33$43.757,081,500——
2011-10-31$35.54$46.655,308,800——
2011-10-28$36.97$48.538,249,400——
2011-10-27$36.08$47.3612,331,800——
2011-10-26$33.62$44.135,992,200——
2011-10-25$33.68$44.215,097,300——
2011-10-24$35.42$46.503,961,500——
2011-10-21$34.51$45.303,264,900——
2011-10-20$33.34$43.774,622,100——
2011-10-19$33.43$43.884,182,000——
2011-10-18$34.06$44.704,524,900——
2011-10-17$32.74$42.984,926,600——
2011-10-14$33.71$44.245,420,700——
2011-10-13$32.63$42.844,717,500——
2011-10-12$32.48$42.636,905,100——
2011-10-11$32.28$42.385,382,900——
2011-10-10$33.26$43.653,134,700——
2011-10-07$31.64$41.545,018,100——
2011-10-06$33.15$43.514,135,200——
2011-10-05$32.62$42.815,413,500——
2011-10-04$31.87$41.837,800,000——
2011-10-03$30.13$39.547,983,900——
2011-09-30$31.88$41.858,038,500——
2011-09-29$33.50$43.984,626,000——
2011-09-28$32.54$42.725,866,200——
2011-09-27$33.91$44.415,938,200——
2011-09-26$33.87$44.346,240,000——
2011-09-23$32.92$43.118,645,700——
2011-09-22$32.26$42.2516,693,800——
2011-09-21$36.89$48.303,832,500——
2011-09-20$38.43$50.323,981,900——
2011-09-19$38.55$50.484,153,200——
2011-09-16$39.78$52.084,236,900——
2011-09-15$40.02$52.414,461,300——
2011-09-14$38.50$50.414,916,100——
2011-09-13$37.92$49.664,745,100——
2011-09-12$37.71$49.373,250,800——
2011-09-09$37.23$48.754,310,700——
2011-09-08$38.10$49.893,472,200——
2011-09-07$38.58$50.524,153,800——
2011-09-06$37.35$48.912,993,100——
2011-09-02$37.90$49.633,733,800——
2011-09-01$39.37$51.562,929,800——
2011-08-31$39.97$52.342,374,500——
2011-08-30$39.51$51.733,953,400——
2011-08-29$39.76$52.062,903,400——
2011-08-26$38.61$50.563,540,300——
2011-08-25$38.39$50.264,542,000——
2011-08-24$38.94$50.994,593,300——
2011-08-23$38.35$50.226,073,500——
2011-08-22$37.47$49.065,085,300——
2011-08-19$36.88$48.297,624,800——
2011-08-18$36.57$47.898,477,100——
2011-08-17$38.58$50.523,972,900——
2011-08-16$38.25$50.084,022,100——
2011-08-15$38.64$50.594,303,200——
2011-08-12$38.56$50.493,220,800——
2011-08-11$38.55$50.484,723,200——
2011-08-10$36.48$47.778,070,000——
2011-08-09$38.44$50.337,348,800——
2011-08-08$35.54$46.548,448,000——
2011-08-05$39.22$51.356,567,000——
2011-08-04$39.19$51.314,089,300——
2011-08-03$41.63$54.513,125,700——
2011-08-02$40.78$53.394,771,500——
2011-08-01$42.15$55.194,308,900——
2011-07-29$42.32$55.414,052,100——
2011-07-28$43.14$56.493,614,700——
2011-07-27$42.31$55.402,956,500——
2011-07-26$44.27$57.971,755,600——
2011-07-25$44.29$58.001,369,200——
2011-07-22$44.50$58.271,630,200——
2011-07-21$44.94$58.842,888,400——
2011-07-20$43.56$57.041,991,700——
2011-07-19$43.47$56.921,936,500——
2011-07-18$42.76$55.991,934,400——
2011-07-15$43.44$56.882,330,400——
2011-07-14$43.43$56.862,004,600——
2011-07-13$43.75$57.282,572,200——
2011-07-12$43.79$57.332,629,800——
2011-07-11$43.92$57.513,347,100——
2011-07-08$45.69$59.833,309,900——
2011-07-07$45.75$59.913,354,300——
2011-07-06$44.90$58.802,542,500——
2011-07-05$44.77$58.622,809,800——
2011-07-01$44.75$58.603,094,200——
2011-06-30$43.76$57.303,215,100——
2011-06-29$43.09$56.433,036,000——
2011-06-28$42.22$55.281,680,600——
2011-06-27$41.73$54.532,071,500——
2011-06-24$41.05$53.643,469,200——
2011-06-23$41.37$54.072,883,300——
2011-06-22$41.61$54.382,120,100——
2011-06-21$42.11$55.032,762,400——
2011-06-20$41.44$54.152,403,000——
2011-06-17$41.46$54.182,252,100——
2011-06-16$41.20$53.842,790,600——
2011-06-15$40.94$53.503,683,100——
2011-06-14$42.00$54.892,955,900——
2011-06-13$40.90$53.452,018,100——
2011-06-10$40.63$53.103,043,800——
2011-06-09$41.16$53.782,387,400——
2011-06-08$40.76$53.272,579,100——
2011-06-07$40.82$53.352,161,200——
2011-06-06$40.65$53.122,874,600——
2011-06-03$41.37$54.062,706,900——
2011-06-02$41.79$54.614,029,600——
2011-06-01$41.69$54.483,970,800——
2011-05-31$43.19$56.444,389,300——
2011-05-27$42.25$55.222,137,800——
2011-05-26$41.71$54.512,452,200——
2011-05-25$41.26$53.921,750,800——
2011-05-24$41.12$53.731,609,200——
2011-05-23$41.14$53.762,277,900——
2011-05-20$41.94$54.812,030,700——
2011-05-19$42.35$55.342,337,900——
2011-05-18$42.36$55.361,508,100——
2011-05-17$42.03$54.922,745,600——
2011-05-16$42.31$55.291,890,600——
2011-05-13$42.42$55.442,113,200——
2011-05-12$42.68$55.771,926,000——
2011-05-11$42.07$54.982,060,100——
2011-05-10$42.78$55.912,450,100——
2011-05-09$42.38$55.382,389,800——
2011-05-06$42.09$55.002,788,200——
2011-05-05$41.65$54.432,652,900——
2011-05-04$42.63$55.712,325,900——
2011-05-03$42.88$56.042,029,200——
2011-05-02$43.02$56.222,103,900——
2011-04-29$43.04$56.242,985,000——
2011-04-28$42.44$55.462,538,300——
2011-04-27$41.96$54.832,136,000——
2011-04-26$42.12$55.041,618,500——
2011-04-25$41.55$54.301,508,400——
2011-04-21$41.98$54.851,927,200——
2011-04-20$41.38$54.071,944,300——
2011-04-19$40.46$52.871,847,100——
2011-04-18$40.47$52.883,008,400——
2011-04-15$41.03$53.611,981,500——
2011-04-14$40.85$53.392,389,500——
2011-04-13$41.27$53.941,834,500——
2011-04-12$41.36$54.053,180,000——
2011-04-11$41.33$54.011,577,700——
2011-04-08$41.53$54.272,762,100——
2011-04-07$41.38$54.082,165,700——
2011-04-06$41.69$54.481,912,500——
2011-04-05$41.77$54.583,678,300——
2011-04-04$42.47$55.491,883,400——
2011-04-01$42.40$55.412,739,300——
2011-03-31$41.69$54.483,955,500——
2011-03-30$40.93$53.492,595,300——
2011-03-29$40.04$52.321,865,400——
2011-03-28$40.05$52.232,657,400——
2011-03-25$40.39$52.681,592,100——
2011-03-24$40.49$52.803,114,600——
2011-03-23$39.49$51.492,235,300——
2011-03-22$39.18$51.092,775,600——
2011-03-21$39.55$51.572,097,000——
2011-03-18$38.84$50.652,855,700——
2011-03-17$38.52$50.243,886,200——
2011-03-16$38.04$49.613,270,900——
2011-03-15$38.94$50.784,401,600——
2011-03-14$39.51$51.523,347,100——
2011-03-11$40.34$52.602,605,200——
2011-03-10$39.78$51.884,978,200——
2011-03-09$41.33$53.895,628,600——
2011-03-08$42.37$55.263,658,800——
2011-03-07$41.45$54.052,079,300——
2011-03-04$41.85$54.572,314,200——
2011-03-03$42.30$55.162,594,100——
2011-03-02$41.23$53.772,023,800——
2011-03-01$41.09$53.583,192,900——
2011-02-28$41.87$54.612,091,900——
2011-02-25$41.65$54.311,752,900——
2011-02-24$41.25$53.803,194,700——
2011-02-23$41.18$53.713,474,300——
2011-02-22$41.66$54.323,213,900——
2011-02-18$43.47$56.682,788,800——
2011-02-17$43.23$56.372,055,900——
2011-02-16$43.39$56.582,454,900——
2011-02-15$43.32$56.503,365,400——
2011-02-14$43.01$56.092,708,400——
2011-02-11$42.85$55.883,134,100——
2011-02-10$42.31$55.172,061,300——
2011-02-09$42.02$54.803,472,200——
2011-02-08$42.20$55.043,386,700——
2011-02-07$41.56$54.192,039,700——
2011-02-04$40.81$53.221,628,100——
2011-02-03$40.57$52.902,679,600——
2011-02-02$40.63$52.981,803,000——
2011-02-01$41.20$53.723,711,600——
2011-01-31$40.22$52.442,786,100——
2011-01-28$40.28$52.533,571,500——
2011-01-27$40.91$53.354,372,200——
2011-01-26$40.11$52.313,649,500——
2011-01-25$39.98$52.142,643,300——
2011-01-24$39.88$52.012,994,300——
2011-01-21$39.48$51.483,205,500——
2011-01-20$39.42$51.412,767,500——
2011-01-19$39.34$51.302,839,500——
2011-01-18$40.10$52.292,608,200——
2011-01-14$40.40$52.693,775,800——
2011-01-13$39.75$51.843,375,300——
2011-01-12$39.34$51.303,145,800——
2011-01-11$38.62$50.365,344,800——
2011-01-10$37.64$49.094,242,600——
2011-01-07$37.23$48.554,686,900——
2011-01-06$36.58$47.706,545,100——
2011-01-05$36.77$47.958,698,500——
2011-01-04$37.38$48.755,490,000——
2011-01-03$37.72$49.193,542,400——