NYSE:MAN | Historical Stock Price | ManpowerGroup 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
1988-10-05 to 2026-09-04
Data captured

Stock Price Chart

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

$8.91$16.32$29.89$54.77$100.33$183.821988-10-052026-08-27

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

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$85.86$106.16479,100——
2013-12-30$86.56$107.02556,600——
2013-12-27$86.42$106.85296,500——
2013-12-26$86.66$107.14305,900——
2013-12-24$86.17$106.54157,200——
2013-12-23$85.60$105.83483,300——
2013-12-20$85.13$105.25981,200——
2013-12-19$83.50$103.24615,000——
2013-12-18$84.19$104.09734,600——
2013-12-17$83.95$103.79595,800——
2013-12-16$83.40$103.111,036,600——
2013-12-13$82.23$101.67687,100——
2013-12-12$81.68$100.991,083,700——
2013-12-11$81.01$100.161,204,300——
2013-12-10$81.23$100.43939,500——
2013-12-09$81.37$100.601,091,200——
2013-12-06$81.06$100.22669,200——
2013-12-05$80.12$99.06550,500——
2013-12-04$80.11$99.05912,600——
2013-12-03$79.17$97.88493,200——
2013-12-02$79.93$98.82371,200——
2013-11-29$79.93$98.82256,800——
2013-11-27$80.61$99.10531,900——
2013-11-26$80.63$99.12400,700——
2013-11-25$80.63$99.12300,400——
2013-11-22$80.62$99.11701,600——
2013-11-21$79.77$98.06422,500——
2013-11-20$79.02$97.14316,100——
2013-11-19$79.62$97.88423,400——
2013-11-18$80.70$99.21563,500——
2013-11-15$81.97$100.77402,100——
2013-11-14$82.11$100.94483,100——
2013-11-13$82.26$101.12629,100——
2013-11-12$80.73$99.24635,300——
2013-11-11$80.70$99.21534,000——
2013-11-08$80.00$98.35543,200——
2013-11-07$77.72$95.54661,500——
2013-11-06$79.79$98.09483,200——
2013-11-05$80.44$98.89804,400——
2013-11-04$81.44$100.121,036,200——
2013-11-01$79.73$98.01664,400——
2013-10-31$78.10$96.01638,000——
2013-10-30$77.53$95.31523,700——
2013-10-29$78.82$96.89481,100——
2013-10-28$78.40$96.38397,800——
2013-10-25$79.00$97.12490,600——
2013-10-24$78.71$96.76782,800——
2013-10-23$77.76$95.59861,100——
2013-10-22$80.33$98.75963,200——
2013-10-21$78.24$96.181,946,300——
2013-10-18$79.31$97.501,206,700——
2013-10-17$77.95$95.831,042,700——
2013-10-16$77.70$95.52539,400——
2013-10-15$76.43$93.96554,900——
2013-10-14$76.68$94.26670,300——
2013-10-11$77.23$94.94726,800——
2013-10-10$74.86$92.03554,900——
2013-10-09$72.28$88.86690,200——
2013-10-08$73.06$89.81541,400——
2013-10-07$74.20$91.22363,000——
2013-10-04$75.55$92.87433,300——
2013-10-03$74.73$91.87815,000——
2013-10-02$74.88$92.051,319,300——
2013-10-01$73.11$89.881,259,000——
2013-09-30$72.74$89.42424,800——
2013-09-27$73.10$89.86441,900——
2013-09-26$72.72$89.40530,100——
2013-09-25$72.78$89.47625,200——
2013-09-24$72.97$89.70707,600——
2013-09-23$72.71$89.38839,600——
2013-09-20$73.54$90.40955,100——
2013-09-19$74.51$91.60683,600——
2013-09-18$75.10$92.32722,800——
2013-09-17$75.18$92.42629,700——
2013-09-16$74.19$91.20419,600——
2013-09-13$73.77$90.69282,000——
2013-09-12$73.85$90.79448,700——
2013-09-11$74.00$90.971,153,800——
2013-09-10$73.63$90.51753,800——
2013-09-09$71.51$87.91577,600——
2013-09-06$69.16$85.02591,100——
2013-09-05$67.38$82.83367,000——
2013-09-04$67.01$82.38476,900——
2013-09-03$66.65$81.931,073,300——
2013-08-30$64.85$79.72456,300——
2013-08-29$65.98$81.11333,700——
2013-08-28$65.40$80.40345,300——
2013-08-27$64.84$79.71526,500——
2013-08-26$66.93$82.28544,800——
2013-08-23$67.01$82.38332,200——
2013-08-22$67.08$82.46475,100——
2013-08-21$65.95$81.07352,000——
2013-08-20$67.20$82.61501,700——
2013-08-19$66.44$81.68300,000——
2013-08-16$67.32$82.76411,400——
2013-08-15$66.75$82.06342,700——
2013-08-14$68.84$84.63345,000——
2013-08-13$68.89$84.69537,100——
2013-08-12$68.73$84.49599,900——
2013-08-09$67.80$83.35371,300——
2013-08-08$68.08$83.69437,400——
2013-08-07$67.02$82.39354,500——
2013-08-06$67.57$83.06536,000——
2013-08-05$68.98$84.80556,200——
2013-08-02$68.80$84.58420,000——
2013-08-01$68.97$84.791,091,600——
2013-07-31$66.87$82.20570,100——
2013-07-30$66.06$81.21423,500——
2013-07-29$65.77$80.85394,400——
2013-07-26$66.61$81.88453,700——
2013-07-25$66.74$82.04806,600——
2013-07-24$66.61$81.881,149,200——
2013-07-23$65.98$81.11589,300——
2013-07-22$65.89$81.001,756,400——
2013-07-19$65.69$80.751,709,500——
2013-07-18$61.84$76.02789,300——
2013-07-17$60.67$74.58503,100——
2013-07-16$59.89$73.62322,500——
2013-07-15$60.36$74.20508,800——
2013-07-12$59.93$73.67394,100——
2013-07-11$59.77$73.48496,100——
2013-07-10$59.48$73.12409,700——
2013-07-09$59.09$72.64439,700——
2013-07-08$58.00$71.30715,900——
2013-07-05$56.79$69.81797,500——
2013-07-03$54.65$67.18617,300——
2013-07-02$55.30$67.98549,700——
2013-07-01$55.57$68.311,149,600——
2013-06-28$54.80$67.37714,300——
2013-06-27$55.72$68.50345,800——
2013-06-26$54.83$67.40220,600——
2013-06-25$54.45$66.94248,700——
2013-06-24$53.99$66.37420,000——
2013-06-21$54.84$67.42717,100——
2013-06-20$54.38$66.85321,800——
2013-06-19$56.18$69.06348,800——
2013-06-18$56.82$69.85242,500——
2013-06-17$56.01$68.85327,000——
2013-06-14$55.87$68.68355,000——
2013-06-13$56.47$69.42490,700——
2013-06-12$54.43$66.91357,100——
2013-06-11$55.28$67.96442,500——
2013-06-10$56.70$69.70237,100——
2013-06-07$56.99$70.06345,800——
2013-06-06$55.92$68.74279,700——
2013-06-05$54.75$67.31344,500——
2013-06-04$55.92$68.74286,000——
2013-06-03$56.91$69.96572,700——
2013-05-31$57.27$70.40779,700——
2013-05-30$56.36$69.28352,400——
2013-05-29$56.43$68.80404,700——
2013-05-28$57.50$70.11340,100——
2013-05-24$56.45$68.83370,600——
2013-05-23$57.20$69.74698,100——
2013-05-22$58.23$71.00979,900——
2013-05-21$58.15$70.90508,500——
2013-05-20$57.78$70.45322,800——
2013-05-17$58.15$70.90432,600——
2013-05-16$57.38$69.96611,900——
2013-05-15$57.43$70.02553,200——
2013-05-14$56.85$69.32710,600——
2013-05-13$55.16$67.26413,000——
2013-05-10$55.76$67.99386,500——
2013-05-09$54.80$66.82531,100——
2013-05-08$54.59$66.56439,800——
2013-05-07$54.28$66.18462,000——
2013-05-06$53.34$65.04336,700——
2013-05-03$52.73$64.29605,500——
2013-05-02$51.45$62.73754,700——
2013-05-01$51.27$62.51787,600——
2013-04-30$53.16$64.82642,900——
2013-04-29$52.64$64.18621,200——
2013-04-26$52.06$63.48488,600——
2013-04-25$52.33$63.81932,200——
2013-04-24$51.50$62.791,122,300——
2013-04-23$53.31$65.00779,500——
2013-04-22$53.02$64.65992,500——
2013-04-19$53.57$65.322,099,200——
2013-04-18$51.51$62.81997,300——
2013-04-17$51.83$63.20793,900——
2013-04-16$53.65$65.42531,200——
2013-04-15$52.99$64.61617,600——
2013-04-12$55.61$67.81464,700——
2013-04-11$56.02$68.30360,100——
2013-04-10$55.52$67.70519,000——
2013-04-09$53.64$65.40366,600——
2013-04-08$54.10$65.96287,300——
2013-04-05$53.38$65.09800,600——
2013-04-04$54.95$67.00459,800——
2013-04-03$54.62$66.60576,600——
2013-04-02$55.59$67.78355,100——
2013-04-01$56.72$69.16568,400——
2013-03-28$56.72$69.16501,500——
2013-03-27$56.30$68.65411,300——
2013-03-26$56.49$68.88469,200——
2013-03-25$56.01$68.29410,400——
2013-03-22$55.54$67.72469,000——
2013-03-21$54.82$66.84951,600——
2013-03-20$57.18$69.72662,000——
2013-03-19$55.90$68.16679,400——
2013-03-18$56.04$68.331,054,100——
2013-03-15$57.04$69.55645,400——
2013-03-14$57.31$69.88399,200——
2013-03-13$57.04$69.55359,800——
2013-03-12$56.85$69.32288,100——
2013-03-11$57.03$69.54403,500——
2013-03-08$56.82$69.28488,900——
2013-03-07$55.84$68.09422,800——
2013-03-06$55.38$67.52362,100——
2013-03-05$55.09$67.17450,400——
2013-03-04$53.78$65.57609,200——
2013-03-01$53.77$65.56904,000——
2013-02-28$54.60$66.57810,700——
2013-02-27$54.82$66.84644,400——
2013-02-26$53.77$65.56766,700——
2013-02-25$53.63$65.39772,600——
2013-02-22$55.05$67.12651,700——
2013-02-21$54.07$65.931,149,700——
2013-02-20$55.81$68.051,144,200——
2013-02-19$56.15$68.461,369,800——
2013-02-15$54.73$66.731,433,900——
2013-02-14$52.66$64.21525,500——
2013-02-13$52.55$64.07669,500——
2013-02-12$52.41$63.90515,200——
2013-02-11$52.29$63.76676,500——
2013-02-08$51.95$63.34646,800——
2013-02-07$51.54$62.841,204,800——
2013-02-06$52.59$64.12845,500——
2013-02-05$52.14$63.57667,200——
2013-02-04$51.48$62.77924,700——
2013-02-01$52.27$63.731,597,000——
2013-01-31$51.50$62.791,913,400——
2013-01-30$51.78$63.142,783,200——
2013-01-29$48.55$59.201,195,500——
2013-01-28$48.59$59.25732,500——
2013-01-25$48.12$58.67404,700——
2013-01-24$47.89$58.39757,000——
2013-01-23$47.12$57.45583,700——
2013-01-22$47.24$57.60487,800——
2013-01-18$47.16$57.50588,800——
2013-01-17$47.10$57.43441,600——
2013-01-16$46.54$56.75515,200——
2013-01-15$46.70$56.94941,600——
2013-01-14$46.59$56.81815,600——
2013-01-11$45.78$55.82505,100——
2013-01-10$45.21$55.12880,500——
2013-01-09$44.96$54.82394,000——
2013-01-08$44.64$54.43438,100——
2013-01-07$44.54$54.31514,600——
2013-01-04$44.87$54.71537,000——
2013-01-03$44.02$53.67563,200——
2013-01-02$43.49$53.03471,200——