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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.98$45.363,028,500——
2019-12-30$25.82$45.092,929,700——
2019-12-27$26.25$45.362,707,900——
2019-12-26$26.32$45.492,095,600——
2019-12-24$26.14$45.171,207,500——
2019-12-23$26.19$45.263,269,100——
2019-12-20$25.80$44.598,169,500——
2019-12-19$26.14$45.173,920,900——
2019-12-18$26.10$45.112,047,400——
2019-12-17$26.24$45.352,261,400——
2019-12-16$26.17$45.232,866,900——
2019-12-13$25.99$44.924,868,100——
2019-12-12$26.79$46.304,448,300——
2019-12-11$25.93$44.815,201,500——
2019-12-10$25.84$44.665,947,900——
2019-12-09$27.02$46.702,073,800——
2019-12-06$27.00$46.663,015,700——
2019-12-05$26.46$45.732,405,600——
2019-12-04$26.47$45.742,185,300——
2019-12-03$26.38$45.593,242,300——
2019-12-02$26.98$46.633,471,500——
2019-11-29$27.49$47.511,485,600——
2019-11-27$27.88$48.183,480,200——
2019-11-26$27.72$47.903,313,500——
2019-11-25$27.98$48.352,248,400——
2019-11-22$27.32$47.211,754,300——
2019-11-21$27.25$47.092,229,000——
2019-11-20$27.33$47.232,544,100——
2019-11-19$27.73$47.922,507,700——
2019-11-18$27.73$47.922,583,900——
2019-11-15$27.73$47.922,007,500——
2019-11-14$27.23$47.062,520,000——
2019-11-13$27.30$47.182,623,400——
2019-11-12$27.97$48.342,664,800——
2019-11-11$27.96$48.322,571,300——
2019-11-08$28.28$48.872,871,300——
2019-11-07$28.74$49.672,585,700——
2019-11-06$28.56$49.363,606,800——
2019-11-05$28.99$50.103,974,800——
2019-11-04$28.67$49.552,315,600——
2019-11-01$28.05$48.482,257,900——
2019-10-31$27.55$47.618,275,900——
2019-10-30$28.07$48.512,230,900——
2019-10-29$28.12$48.603,249,800——
2019-10-28$28.41$49.102,745,200——
2019-10-25$27.83$48.104,208,700——
2019-10-24$28.14$48.634,678,900——
2019-10-23$27.88$48.186,935,000——
2019-10-22$27.08$46.804,767,600——
2019-10-21$27.43$47.402,502,600——
2019-10-18$27.22$47.045,204,700——
2019-10-17$27.14$46.902,010,500——
2019-10-16$26.89$46.472,268,800——
2019-10-15$27.27$47.133,570,100——
2019-10-14$26.97$46.612,345,900——
2019-10-11$27.32$47.213,989,600——
2019-10-10$26.53$45.852,075,100——
2019-10-09$26.37$45.572,770,600——
2019-10-08$26.28$45.423,415,000——
2019-10-07$27.14$46.903,340,200——
2019-10-04$27.38$47.322,298,600——
2019-10-03$27.13$46.892,503,200——
2019-10-02$27.06$46.764,004,300——
2019-10-01$27.91$48.232,874,600——
2019-09-30$28.86$49.882,705,200——
2019-09-27$28.63$49.481,832,600——
2019-09-26$28.66$49.082,007,600——
2019-09-25$28.79$49.303,080,400——
2019-09-24$28.43$48.693,664,100——
2019-09-23$29.08$49.802,956,900——
2019-09-20$29.34$50.245,265,000——
2019-09-19$29.56$50.622,356,900——
2019-09-18$29.44$50.421,930,200——
2019-09-17$29.46$50.452,395,100——
2019-09-16$29.73$50.912,421,300——
2019-09-13$29.91$51.223,341,300——
2019-09-12$29.79$51.023,792,200——
2019-09-11$29.48$50.486,147,600——
2019-09-10$28.45$48.724,466,900——
2019-09-09$27.78$47.573,260,000——
2019-09-06$26.92$46.102,131,000——
2019-09-05$27.03$46.292,924,600——
2019-09-04$26.23$44.921,893,800——
2019-09-03$26.03$44.584,049,300——
2019-08-30$26.28$45.002,215,500——
2019-08-29$26.35$45.122,460,500——
2019-08-28$26.00$44.523,201,500——
2019-08-27$25.95$44.443,428,800——
2019-08-26$25.93$44.402,870,700——
2019-08-23$26.13$44.753,342,700——
2019-08-22$27.06$46.341,906,900——
2019-08-21$27.04$46.312,173,200——
2019-08-20$27.04$46.313,665,000——
2019-08-19$27.29$46.733,403,800——
2019-08-16$27.37$46.872,405,500——
2019-08-15$27.01$46.254,985,400——
2019-08-14$26.98$46.205,485,400——
2019-08-13$28.53$48.865,137,000——
2019-08-12$28.31$48.483,803,600——
2019-08-09$29.32$50.214,804,200——
2019-08-08$30.57$52.352,097,200——
2019-08-07$30.32$51.923,925,000——
2019-08-06$30.72$52.613,264,700——
2019-08-05$30.53$52.283,746,700——
2019-08-02$31.44$53.844,484,900——
2019-08-01$31.51$53.965,170,700——
2019-07-31$32.63$55.886,398,200——
2019-07-30$33.83$57.934,099,800——
2019-07-29$34.59$59.243,904,700——
2019-07-26$34.96$59.872,160,300——
2019-07-25$34.62$59.293,070,800——
2019-07-24$35.05$60.021,883,700——
2019-07-23$34.97$59.891,923,400——
2019-07-22$34.83$59.653,024,000——
2019-07-19$35.51$60.813,831,400——
2019-07-18$35.45$60.712,208,600——
2019-07-17$34.83$59.653,088,300——
2019-07-16$35.32$60.492,856,900——
2019-07-15$35.19$60.261,901,000——
2019-07-12$35.19$60.262,357,500——
2019-07-11$34.83$59.652,093,000——
2019-07-10$34.78$59.563,339,600——
2019-07-09$34.92$59.802,266,700——
2019-07-08$34.96$59.872,284,900——
2019-07-05$35.29$60.431,408,500——
2019-07-03$35.25$60.371,098,900——
2019-07-02$34.87$59.711,974,200——
2019-07-01$35.00$59.942,280,100——
2019-06-28$34.80$59.593,854,900——
2019-06-27$34.72$59.462,345,000——
2019-06-26$34.31$58.312,563,900——
2019-06-25$33.78$57.412,930,200——
2019-06-24$34.35$58.382,683,400——
2019-06-21$34.24$58.194,012,900——
2019-06-20$34.54$58.704,968,100——
2019-06-19$33.88$57.584,432,300——
2019-06-18$33.52$56.973,147,400——
2019-06-17$32.86$55.851,351,400——
2019-06-14$33.36$56.701,701,200——
2019-06-13$33.37$56.711,939,100——
2019-06-12$33.28$56.561,728,900——
2019-06-11$33.37$56.712,327,200——
2019-06-10$33.40$56.762,780,100——
2019-06-07$33.64$57.172,462,500——
2019-06-06$33.17$56.372,684,600——
2019-06-05$33.01$56.103,566,300——
2019-06-04$33.00$56.082,717,100——
2019-06-03$32.14$54.622,937,800——
2019-05-31$31.82$54.083,740,700——
2019-05-30$32.93$55.972,192,900——
2019-05-29$32.97$56.032,841,700——
2019-05-28$32.67$55.523,007,700——
2019-05-24$33.28$56.561,639,200——
2019-05-23$33.16$56.362,753,500——
2019-05-22$33.63$57.152,160,500——
2019-05-21$33.73$57.322,100,100——
2019-05-20$33.33$56.641,576,700——
2019-05-17$33.22$56.461,648,800——
2019-05-16$33.58$57.072,577,500——
2019-05-15$33.34$56.662,276,600——
2019-05-14$33.42$56.802,287,400——
2019-05-13$32.72$55.614,360,000——
2019-05-10$34.13$58.003,545,600——
2019-05-09$33.73$57.322,975,300——
2019-05-08$33.87$57.562,639,400——
2019-05-07$33.59$57.093,479,400——
2019-05-06$34.46$58.571,865,600——
2019-05-03$34.65$58.892,253,900——
2019-05-02$34.31$58.312,633,100——
2019-05-01$34.04$57.852,385,800——
2019-04-30$34.59$58.794,406,700——
2019-04-29$34.18$58.093,160,600——
2019-04-26$35.11$59.673,660,300——
2019-04-25$35.44$60.232,574,500——
2019-04-24$35.67$60.622,479,500——
2019-04-23$35.45$60.252,005,500——
2019-04-22$35.04$59.551,800,100——
2019-04-18$35.30$59.991,848,200——
2019-04-17$35.55$60.421,884,500——
2019-04-16$35.55$60.422,253,700——
2019-04-15$34.91$59.332,834,600——
2019-04-12$35.46$60.263,111,500——
2019-04-11$35.03$59.533,348,900——
2019-04-10$34.98$59.452,176,500——
2019-04-09$34.26$58.232,917,200——
2019-04-08$35.25$59.912,067,900——
2019-04-05$34.88$59.282,474,900——
2019-04-04$34.44$58.531,623,500——
2019-04-03$34.17$58.072,207,800——
2019-04-02$33.97$57.732,297,600——
2019-04-01$33.78$57.412,060,900——
2019-03-29$33.14$56.322,256,700——
2019-03-28$32.90$55.911,543,700——
2019-03-27$32.82$55.343,305,000——
2019-03-26$32.74$55.202,586,600——
2019-03-25$31.92$53.821,789,800——
2019-03-22$32.10$54.122,817,400——
2019-03-21$33.18$55.942,606,700——
2019-03-20$33.00$55.642,888,800——
2019-03-19$33.59$56.632,123,400——
2019-03-18$33.70$56.823,078,900——
2019-03-15$33.32$56.187,742,000——
2019-03-14$32.50$54.804,463,700——
2019-03-13$32.77$55.253,126,800——
2019-03-12$32.46$54.732,324,100——
2019-03-11$32.14$54.192,042,300——
2019-03-08$31.33$52.822,710,000——
2019-03-07$31.24$52.671,972,700——
2019-03-06$31.87$53.732,393,700——
2019-03-05$32.22$54.322,342,600——
2019-03-04$32.45$54.713,306,700——
2019-03-01$32.67$55.084,118,600——
2019-02-28$32.61$54.982,711,700——
2019-02-27$32.77$55.252,366,500——
2019-02-26$32.75$55.222,183,400——
2019-02-25$32.48$54.762,253,700——
2019-02-22$32.73$55.182,124,100——
2019-02-21$32.24$54.361,999,800——
2019-02-20$32.62$55.001,666,500——
2019-02-19$32.33$54.512,063,200——
2019-02-15$32.45$54.712,665,900——
2019-02-14$31.67$53.402,568,000——
2019-02-13$31.62$53.312,975,100——
2019-02-12$31.15$52.523,072,000——
2019-02-11$30.55$51.512,450,600——
2019-02-08$30.02$50.621,906,200——
2019-02-07$30.35$51.172,564,700——
2019-02-06$30.33$51.142,138,600——
2019-02-05$30.51$51.442,618,900——
2019-02-04$30.10$50.752,468,400——
2019-02-01$29.63$49.963,007,200——
2019-01-31$29.61$49.927,725,000——
2019-01-30$29.09$49.057,381,200——
2019-01-29$31.19$52.593,287,700——
2019-01-28$31.83$53.673,017,500——
2019-01-25$31.59$53.262,488,800——
2019-01-24$31.33$52.821,821,900——
2019-01-23$31.06$52.372,425,200——
2019-01-22$31.34$52.843,715,200——
2019-01-18$31.54$53.183,536,100——
2019-01-17$31.07$52.392,610,000——
2019-01-16$30.99$52.252,310,200——
2019-01-15$30.66$51.692,530,800——
2019-01-14$30.34$51.152,766,500——
2019-01-11$30.33$51.143,491,000——
2019-01-10$30.47$51.373,605,500——
2019-01-09$30.32$51.123,435,900——
2019-01-08$30.59$51.582,885,700——
2019-01-07$30.41$51.273,055,000——
2019-01-04$30.26$51.022,964,000——
2019-01-03$29.30$49.403,306,600——
2019-01-02$29.85$50.332,670,300——