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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.99$46.032,243,100——
2020-12-30$24.78$45.641,983,500——
2020-12-29$24.80$45.161,886,600——
2020-12-28$25.04$45.602,781,600——
2020-12-24$24.80$45.16969,500——
2020-12-23$24.74$45.052,861,300——
2020-12-22$24.55$44.712,930,600——
2020-12-21$24.82$45.203,599,500——
2020-12-18$25.01$45.546,123,900——
2020-12-17$25.16$45.823,623,400——
2020-12-16$24.75$45.072,942,800——
2020-12-15$24.62$44.833,184,700——
2020-12-14$23.73$43.213,548,900——
2020-12-11$24.33$44.314,016,300——
2020-12-10$24.26$44.183,806,700——
2020-12-09$23.98$43.673,327,900——
2020-12-08$23.96$43.633,841,200——
2020-12-07$23.57$42.923,362,100——
2020-12-04$23.71$43.183,156,700——
2020-12-03$22.96$41.818,103,400——
2020-12-02$22.49$40.954,945,900——
2020-12-01$22.36$40.723,723,900——
2020-11-30$21.99$40.045,934,300——
2020-11-27$22.27$40.552,253,400——
2020-11-25$22.32$40.654,278,400——
2020-11-24$22.37$40.745,225,400——
2020-11-23$21.26$38.712,993,600——
2020-11-20$20.59$37.494,344,200——
2020-11-19$20.85$37.973,678,000——
2020-11-18$21.32$38.823,580,800——
2020-11-17$21.48$39.123,153,600——
2020-11-16$21.27$38.733,534,700——
2020-11-13$20.51$37.353,202,000——
2020-11-12$19.81$36.075,805,700——
2020-11-11$20.36$37.084,277,000——
2020-11-10$20.76$37.804,538,000——
2020-11-09$20.42$37.196,654,200——
2020-11-06$19.41$35.353,496,900——
2020-11-05$20.13$36.663,157,700——
2020-11-04$19.24$35.043,853,200——
2020-11-03$20.01$36.444,171,600——
2020-11-02$19.59$35.674,590,000——
2020-10-30$18.75$34.146,194,100——
2020-10-29$18.64$33.945,961,300——
2020-10-28$18.64$33.947,277,300——
2020-10-27$19.73$35.9311,141,900——
2020-10-26$22.84$41.594,765,100——
2020-10-23$23.22$42.283,217,600——
2020-10-22$23.18$42.212,869,500——
2020-10-21$22.76$41.452,965,000——
2020-10-20$22.98$41.853,186,800——
2020-10-19$23.20$42.253,682,000——
2020-10-16$23.49$42.782,480,700——
2020-10-15$23.62$43.012,619,100——
2020-10-14$23.41$42.632,850,600——
2020-10-13$23.16$42.172,854,300——
2020-10-12$22.97$41.833,181,700——
2020-10-09$22.59$41.146,501,200——
2020-10-08$22.32$40.656,786,300——
2020-10-07$21.74$39.593,692,100——
2020-10-06$20.91$38.084,209,100——
2020-10-05$20.80$37.882,927,300——
2020-10-02$20.52$37.372,501,400——
2020-10-01$19.99$36.402,204,200——
2020-09-30$20.35$37.062,446,900——
2020-09-29$20.04$36.492,218,900——
2020-09-28$20.47$36.782,903,100——
2020-09-25$19.64$35.292,664,800——
2020-09-24$19.27$34.632,818,400——
2020-09-23$19.58$35.192,798,800——
2020-09-22$19.87$35.712,695,400——
2020-09-21$20.10$36.124,215,000——
2020-09-18$21.22$38.135,448,600——
2020-09-17$21.00$37.742,173,000——
2020-09-16$21.06$37.842,439,500——
2020-09-15$20.39$36.642,501,200——
2020-09-14$20.37$36.602,438,600——
2020-09-11$20.23$36.352,852,100——
2020-09-10$20.07$36.073,931,900——
2020-09-09$20.40$36.663,017,200——
2020-09-08$20.56$36.953,195,200——
2020-09-04$21.30$38.282,854,200——
2020-09-03$21.52$38.672,798,100——
2020-09-02$21.77$39.123,627,400——
2020-09-01$21.02$37.771,952,400——
2020-08-31$21.06$37.842,796,500——
2020-08-28$21.33$38.332,000,800——
2020-08-27$21.35$38.372,383,800——
2020-08-26$21.30$38.281,904,900——
2020-08-25$21.46$38.561,218,900——
2020-08-24$21.57$38.762,492,000——
2020-08-21$20.99$37.722,795,800——
2020-08-20$21.17$38.042,058,500——
2020-08-19$21.67$38.941,849,400——
2020-08-18$21.72$39.032,131,700——
2020-08-17$21.80$39.172,036,500——
2020-08-14$21.95$39.441,613,600——
2020-08-13$21.88$39.322,031,400——
2020-08-12$22.01$39.553,520,900——
2020-08-11$22.67$40.743,962,000——
2020-08-10$22.38$40.222,345,800——
2020-08-07$22.31$40.092,108,800——
2020-08-06$21.85$39.262,363,600——
2020-08-05$22.18$39.863,137,400——
2020-08-04$21.21$38.112,346,700——
2020-08-03$21.47$38.583,111,300——
2020-07-31$21.05$37.8313,424,200——
2020-07-30$20.67$37.143,363,700——
2020-07-29$21.12$37.955,442,800——
2020-07-28$20.56$36.957,233,300——
2020-07-27$21.02$37.774,181,600——
2020-07-24$20.60$37.023,001,800——
2020-07-23$20.80$37.384,056,100——
2020-07-22$20.91$37.582,890,800——
2020-07-21$21.26$38.203,827,300——
2020-07-20$20.40$36.663,621,800——
2020-07-17$21.05$37.832,142,000——
2020-07-16$21.31$38.291,700,800——
2020-07-15$21.52$38.672,468,200——
2020-07-14$20.76$37.312,194,800——
2020-07-13$20.86$37.003,632,700——
2020-07-10$21.10$37.434,200,800——
2020-07-09$20.27$35.952,785,900——
2020-07-08$21.13$37.482,681,900——
2020-07-07$20.67$36.662,770,500——
2020-07-06$20.93$37.122,316,100——
2020-07-02$20.38$36.152,559,600——
2020-07-01$20.20$35.832,999,200——
2020-06-30$20.97$37.205,676,700——
2020-06-29$20.44$36.263,282,000——
2020-06-26$20.04$35.553,973,000——
2020-06-25$21.08$37.392,661,100——
2020-06-24$20.82$36.934,216,900——
2020-06-23$21.55$38.223,635,000——
2020-06-22$21.69$38.472,626,800——
2020-06-19$21.95$38.9313,766,200——
2020-06-18$22.56$40.023,199,900——
2020-06-17$22.50$39.912,278,400——
2020-06-16$22.49$39.893,276,100——
2020-06-15$22.23$39.434,422,600——
2020-06-12$21.79$38.653,698,000——
2020-06-11$20.85$36.983,446,800——
2020-06-10$22.54$39.983,605,800——
2020-06-09$23.65$41.953,708,700——
2020-06-08$24.23$42.986,483,600——
2020-06-05$22.70$40.264,136,700——
2020-06-04$21.59$38.293,309,700——
2020-06-03$21.09$37.414,560,800——
2020-06-02$19.80$35.123,229,400——
2020-06-01$19.49$34.573,388,500——
2020-05-29$18.87$33.477,218,700——
2020-05-28$18.91$33.543,708,100——
2020-05-27$19.35$34.323,722,600——
2020-05-26$18.96$33.633,653,500——
2020-05-22$17.89$31.732,771,000——
2020-05-21$17.96$31.862,140,300——
2020-05-20$18.20$32.282,882,900——
2020-05-19$17.93$31.803,688,600——
2020-05-18$18.34$32.535,871,900——
2020-05-15$17.76$31.509,869,800——
2020-05-14$18.03$31.985,156,900——
2020-05-13$17.33$30.745,766,900——
2020-05-12$18.01$31.943,816,900——
2020-05-11$19.57$34.714,098,500——
2020-05-08$19.20$34.063,150,800——
2020-05-07$18.14$32.182,450,900——
2020-05-06$17.74$31.473,434,600——
2020-05-05$17.96$31.863,599,400——
2020-05-04$18.33$32.514,729,400——
2020-05-01$18.03$31.985,329,900——
2020-04-30$18.84$33.4214,451,800——
2020-04-29$18.49$32.806,927,600——
2020-04-28$17.40$30.864,401,000——
2020-04-27$16.84$29.874,818,300——
2020-04-24$15.92$28.245,640,700——
2020-04-23$15.86$28.134,032,200——
2020-04-22$16.13$28.613,436,500——
2020-04-21$15.98$28.343,562,700——
2020-04-20$16.28$28.884,004,400——
2020-04-17$16.34$28.984,684,000——
2020-04-16$15.42$27.353,634,900——
2020-04-15$15.31$27.163,864,500——
2020-04-14$16.32$28.954,572,100——
2020-04-13$16.09$28.544,672,900——
2020-04-09$16.81$29.825,304,200——
2020-04-08$17.19$30.494,899,700——
2020-04-07$16.64$29.514,032,800——
2020-04-06$16.75$29.714,413,800——
2020-04-03$15.61$27.693,697,100——
2020-04-02$16.06$28.495,109,500——
2020-04-01$15.86$28.134,354,100——
2020-03-31$16.69$29.603,800,300——
2020-03-30$17.76$31.504,361,400——
2020-03-27$17.35$30.304,515,800——
2020-03-26$18.22$31.815,650,000——
2020-03-25$16.79$29.325,600,000——
2020-03-24$16.56$28.926,294,200——
2020-03-23$15.30$26.727,236,200——
2020-03-20$16.90$29.519,294,700——
2020-03-19$19.43$33.938,122,400——
2020-03-18$19.80$34.5710,336,300——
2020-03-17$20.16$35.207,188,900——
2020-03-16$17.76$31.017,486,800——
2020-03-13$18.11$31.627,078,100——
2020-03-12$16.76$29.276,361,300——
2020-03-11$18.80$32.836,941,300——
2020-03-10$20.15$35.186,393,900——
2020-03-09$19.51$34.077,533,000——
2020-03-06$21.65$37.807,709,500——
2020-03-05$22.13$38.647,152,800——
2020-03-04$23.42$40.898,539,300——
2020-03-03$23.39$40.8415,145,100——
2020-03-02$23.35$40.778,850,900——
2020-02-28$21.76$38.0010,490,300——
2020-02-27$22.64$39.537,901,100——
2020-02-26$23.01$40.185,036,600——
2020-02-25$23.58$41.175,792,900——
2020-02-24$24.19$42.245,771,700——
2020-02-21$25.20$44.005,012,600——
2020-02-20$25.67$44.825,393,300——
2020-02-19$25.37$44.308,753,600——
2020-02-18$26.05$45.4919,282,300——
2020-02-14$24.36$42.543,614,200——
2020-02-13$24.21$42.274,308,600——
2020-02-12$24.61$42.975,056,300——
2020-02-11$25.16$43.934,121,500——
2020-02-10$25.60$44.702,458,500——
2020-02-07$25.60$44.702,322,400——
2020-02-06$26.08$45.542,717,400——
2020-02-05$26.31$45.943,182,000——
2020-02-04$25.58$44.672,833,300——
2020-02-03$25.20$44.003,738,800——
2020-01-31$25.30$44.1814,991,900——
2020-01-30$26.21$45.778,693,700——
2020-01-29$24.84$43.374,796,400——
2020-01-28$25.09$43.814,314,300——
2020-01-27$24.64$43.024,959,500——
2020-01-24$25.26$44.112,299,000——
2020-01-23$25.68$44.843,113,300——
2020-01-22$25.86$45.153,102,600——
2020-01-21$25.51$44.543,522,700——
2020-01-17$25.74$44.952,722,600——
2020-01-16$25.76$44.982,373,000——
2020-01-15$25.12$43.862,190,400——
2020-01-14$25.25$44.092,618,400——
2020-01-13$25.51$44.543,554,400——
2020-01-10$25.02$43.692,571,700——
2020-01-09$25.20$44.004,126,500——
2020-01-08$25.42$44.393,995,200——
2020-01-07$25.56$44.634,474,800——
2020-01-06$25.29$44.163,267,000——
2020-01-03$25.09$43.813,735,700——
2020-01-02$25.61$44.723,627,000——