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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$41.90$58.202,783,100——
2012-12-28$41.55$57.711,482,300——
2012-12-27$42.10$58.471,538,100——
2012-12-26$42.21$58.631,155,000——
2012-12-24$42.80$59.451,436,700——
2012-12-21$42.78$59.413,511,800——
2012-12-20$43.14$59.911,792,500——
2012-12-19$42.94$59.641,704,600——
2012-12-18$42.82$59.482,880,300——
2012-12-17$42.94$59.642,054,400——
2012-12-14$42.33$58.792,377,500——
2012-12-13$42.27$58.711,733,100——
2012-12-12$42.21$58.622,098,500——
2012-12-11$42.46$58.842,031,900——
2012-12-10$42.47$58.851,922,400——
2012-12-07$42.56$58.981,206,900——
2012-12-06$42.44$58.812,160,900——
2012-12-05$42.53$58.942,357,700——
2012-12-04$42.91$59.461,466,700——
2012-12-03$44.02$59.622,181,900——
2012-11-30$44.01$59.602,117,400——
2012-11-29$44.21$59.87948,900——
2012-11-28$43.84$59.381,749,000——
2012-11-27$43.88$59.431,682,700——
2012-11-26$44.02$59.611,488,900——
2012-11-23$44.39$60.12451,200——
2012-11-21$43.87$59.411,049,700——
2012-11-20$43.57$59.001,795,800——
2012-11-19$43.53$58.952,960,700——
2012-11-16$42.71$57.842,445,600——
2012-11-15$42.57$57.652,378,100——
2012-11-14$42.48$57.531,920,600——
2012-11-13$43.29$58.621,837,500——
2012-11-12$43.16$58.451,718,700——
2012-11-09$42.97$58.192,277,900——
2012-11-08$42.70$57.831,936,500——
2012-11-07$43.09$58.362,154,900——
2012-11-06$44.06$59.661,412,400——
2012-11-05$43.68$59.161,718,400——
2012-11-02$43.98$59.573,042,900——
2012-11-01$44.18$59.832,672,100——
2012-10-31$42.60$57.692,169,000——
2012-10-26$42.67$57.782,569,800——
2012-10-25$42.11$57.033,450,600——
2012-10-24$42.80$57.971,926,000——
2012-10-23$42.71$57.842,365,500——
2012-10-22$43.70$59.191,514,400——
2012-10-19$43.51$58.922,082,600——
2012-10-18$44.40$60.131,712,700——
2012-10-17$44.45$60.192,626,500——
2012-10-16$43.78$59.291,774,500——
2012-10-15$42.93$58.141,443,900——
2012-10-12$42.43$57.471,315,500——
2012-10-11$42.76$57.911,047,000——
2012-10-10$42.44$57.481,643,100——
2012-10-09$42.86$58.041,245,300——
2012-10-08$43.04$58.291,162,500——
2012-10-05$43.11$58.381,535,700——
2012-10-04$43.09$58.361,890,600——
2012-10-03$42.14$57.061,285,800——
2012-10-02$42.01$56.891,397,100——
2012-10-01$41.95$56.812,510,400——
2012-09-28$41.69$56.462,290,800——
2012-09-27$41.61$56.361,446,300——
2012-09-26$41.09$55.651,615,800——
2012-09-25$41.46$56.022,163,600——
2012-09-24$41.79$56.471,563,600——
2012-09-21$41.71$56.362,817,300——
2012-09-20$41.78$56.462,088,900——
2012-09-19$42.07$56.851,857,300——
2012-09-18$41.78$56.451,927,800——
2012-09-17$42.17$56.981,659,300——
2012-09-14$42.67$57.661,863,600——
2012-09-13$42.13$56.932,010,300——
2012-09-12$41.23$55.711,533,900——
2012-09-11$40.63$54.901,284,000——
2012-09-10$40.45$54.661,374,600——
2012-09-07$40.45$54.672,163,900——
2012-09-06$40.19$54.311,346,700——
2012-09-05$39.01$52.721,372,800——
2012-09-04$39.20$52.971,623,900——
2012-08-31$39.13$52.881,247,100——
2012-08-30$38.96$52.641,309,800——
2012-08-29$39.35$53.181,999,500——
2012-08-28$39.39$53.221,839,900——
2012-08-27$39.33$53.141,713,300——
2012-08-24$39.70$53.651,976,700——
2012-08-23$39.35$53.171,792,800——
2012-08-22$39.47$53.341,738,800——
2012-08-21$39.29$53.092,278,800——
2012-08-20$39.57$53.481,820,700——
2012-08-17$39.98$54.021,502,700——
2012-08-16$39.92$53.951,967,700——
2012-08-15$39.33$53.152,029,200——
2012-08-14$38.80$52.441,373,100——
2012-08-13$38.57$52.131,078,500——
2012-08-10$38.74$52.361,123,800——
2012-08-09$38.73$52.33999,900——
2012-08-08$38.84$52.481,837,800——
2012-08-07$39.04$52.762,652,600——
2012-08-06$38.01$51.361,370,400——
2012-08-03$37.83$51.132,302,800——
2012-08-02$36.99$49.992,791,200——
2012-08-01$37.70$50.952,817,900——
2012-07-31$38.32$51.783,663,300——
2012-07-30$38.46$51.983,264,600——
2012-07-27$37.40$50.545,144,400——
2012-07-26$36.11$48.793,133,200——
2012-07-25$35.60$48.103,344,400——
2012-07-24$35.79$48.363,766,800——
2012-07-23$36.26$49.003,685,500——
2012-07-20$36.78$49.714,476,000——
2012-07-19$37.80$51.081,596,600——
2012-07-18$37.77$51.041,445,700——
2012-07-17$37.73$50.982,030,700——
2012-07-16$37.48$50.651,945,500——
2012-07-13$37.96$51.302,538,900——
2012-07-12$36.33$49.092,083,500——
2012-07-11$36.53$49.362,921,100——
2012-07-10$36.55$49.392,393,100——
2012-07-09$36.88$49.841,406,100——
2012-07-06$37.18$50.242,010,300——
2012-07-05$37.69$50.932,450,700——
2012-07-03$37.97$51.311,260,900——
2012-07-02$37.30$50.411,829,100——
2012-06-29$37.00$49.992,958,600——
2012-06-28$35.29$47.692,023,200——
2012-06-27$35.11$47.453,434,400——
2012-06-26$34.51$46.511,858,200——
2012-06-25$34.35$46.302,489,100——
2012-06-22$34.81$46.928,751,900——
2012-06-21$34.74$46.823,416,100——
2012-06-20$36.02$48.553,965,700——
2012-06-19$36.41$49.072,196,000——
2012-06-18$35.74$48.172,511,900——
2012-06-15$36.39$49.055,459,100——
2012-06-14$35.21$47.462,457,300——
2012-06-13$34.90$47.042,397,600——
2012-06-12$35.41$47.732,996,100——
2012-06-11$35.14$47.363,892,200——
2012-06-08$36.03$48.573,667,800——
2012-06-07$36.05$48.585,830,500——
2012-06-06$35.67$48.082,826,000——
2012-06-05$34.78$46.883,378,000——
2012-06-04$34.24$46.153,530,400——
2012-06-01$34.02$45.855,910,600——
2012-05-31$35.60$47.983,036,600——
2012-05-30$35.57$47.942,577,300——
2012-05-29$36.22$48.822,598,000——
2012-05-25$35.60$47.983,305,100——
2012-05-24$36.00$48.524,024,200——
2012-05-23$35.78$48.224,686,000——
2012-05-22$35.96$48.474,536,900——
2012-05-21$36.34$48.984,086,900——
2012-05-18$35.82$48.284,833,900——
2012-05-17$36.10$48.663,055,200——
2012-05-16$37.03$49.912,839,200——
2012-05-15$37.66$50.761,897,200——
2012-05-14$37.93$51.122,561,100——
2012-05-11$38.16$51.431,559,400——
2012-05-10$38.33$51.672,240,100——
2012-05-09$38.26$51.572,488,200——
2012-05-08$38.48$51.862,540,700——
2012-05-07$38.72$52.192,931,600——
2012-05-04$39.19$52.822,664,600——
2012-05-03$39.81$53.663,417,900——
2012-05-02$40.58$54.693,973,800——
2012-05-01$41.98$56.582,220,300——
2012-04-30$41.84$56.391,026,000——
2012-04-27$41.95$56.541,414,800——
2012-04-26$41.88$56.441,934,700——
2012-04-25$41.30$55.661,912,500——
2012-04-24$40.39$54.431,451,700——
2012-04-23$39.90$53.772,923,200——
2012-04-20$40.90$55.132,042,400——
2012-04-19$40.79$54.972,048,700——
2012-04-18$41.16$55.482,862,000——
2012-04-17$41.74$56.261,610,100——
2012-04-16$40.90$55.131,586,400——
2012-04-13$40.75$54.921,628,400——
2012-04-12$41.51$55.951,838,700——
2012-04-11$40.66$54.802,195,100——
2012-04-10$40.59$54.713,968,100——
2012-04-09$41.60$56.072,447,100——
2012-04-05$42.23$56.924,637,400——
2012-04-04$41.68$56.182,287,200——
2012-04-03$42.02$56.642,469,000——
2012-04-02$42.19$56.862,588,400——
2012-03-30$41.34$55.723,021,900——
2012-03-29$41.10$55.392,888,400——
2012-03-28$41.68$56.182,396,400——
2012-03-27$41.83$56.262,194,500——
2012-03-26$41.72$56.112,378,700——
2012-03-23$40.92$55.032,445,000——
2012-03-22$40.89$54.991,984,200——
2012-03-21$41.54$55.862,241,000——
2012-03-20$41.32$55.571,766,400——
2012-03-19$41.66$56.032,037,600——
2012-03-16$41.82$56.244,230,600——
2012-03-15$41.84$56.282,931,300——
2012-03-14$41.09$55.262,182,500——
2012-03-13$41.19$55.404,474,800——
2012-03-12$39.89$53.651,585,500——
2012-03-09$40.14$53.982,266,500——
2012-03-08$39.98$53.763,222,600——
2012-03-07$39.30$52.852,994,300——
2012-03-06$38.53$51.822,433,600——
2012-03-05$39.14$52.642,024,400——
2012-03-02$39.36$52.941,859,400——
2012-03-01$39.62$53.282,222,100——
2012-02-29$39.30$52.851,963,200——
2012-02-28$39.31$52.861,713,000——
2012-02-27$39.44$53.051,493,100——
2012-02-24$39.61$53.281,821,300——
2012-02-23$39.42$53.021,832,400——
2012-02-22$38.78$52.162,148,000——
2012-02-21$39.11$52.601,815,900——
2012-02-17$39.01$52.471,937,700——
2012-02-16$39.14$52.642,973,600——
2012-02-15$38.66$51.993,696,300——
2012-02-14$38.66$52.002,184,900——
2012-02-13$39.05$52.521,149,900——
2012-02-10$38.70$52.051,899,300——
2012-02-09$38.95$52.382,477,100——
2012-02-08$38.90$52.322,279,700——
2012-02-07$38.91$52.332,446,800——
2012-02-06$38.74$52.102,155,500——
2012-02-03$38.80$52.193,240,900——
2012-02-02$37.74$50.764,136,400——
2012-02-01$37.32$50.205,855,400——
2012-01-31$35.37$47.563,515,100——
2012-01-30$35.84$48.209,687,600——
2012-01-27$35.49$47.734,152,900——
2012-01-26$35.56$47.824,596,300——
2012-01-25$35.03$47.112,453,700——
2012-01-24$34.54$46.452,587,800——
2012-01-23$34.20$46.002,811,600——
2012-01-20$34.13$45.913,318,600——
2012-01-19$33.77$45.422,705,700——
2012-01-18$33.23$44.692,853,600——
2012-01-17$32.29$43.422,859,900——
2012-01-13$32.09$43.154,472,400——
2012-01-12$32.19$43.294,841,400——
2012-01-11$32.22$43.349,193,800——
2012-01-10$33.93$45.643,670,200——
2012-01-09$32.94$44.313,016,200——
2012-01-06$32.75$44.052,700,600——
2012-01-05$32.98$44.353,177,300——
2012-01-04$32.61$43.862,141,400——
2012-01-03$33.01$44.393,159,300——