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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$42.44$51.75587,500——
2012-12-28$41.78$50.94372,600——
2012-12-27$42.09$51.32676,400——
2012-12-26$42.44$51.75495,400——
2012-12-24$42.34$51.63105,500——
2012-12-21$42.34$51.631,167,100——
2012-12-20$42.93$52.34634,700——
2012-12-19$42.45$51.76570,600——
2012-12-18$42.74$52.11455,100——
2012-12-17$42.08$51.31467,100——
2012-12-14$41.47$50.56556,100——
2012-12-13$41.47$50.56921,800——
2012-12-12$40.87$49.831,313,100——
2012-12-11$41.19$50.22908,000——
2012-12-10$40.48$49.361,114,800——
2012-12-07$40.18$48.991,252,000——
2012-12-06$39.68$48.38877,200——
2012-12-05$38.44$46.87511,700——
2012-12-04$38.64$47.11529,400——
2012-12-03$38.36$46.77708,200——
2012-11-30$38.44$46.87957,400——
2012-11-29$38.17$46.02652,600——
2012-11-28$38.34$46.22582,700——
2012-11-27$37.95$45.75686,800——
2012-11-26$38.54$46.46430,200——
2012-11-23$38.14$45.98189,600——
2012-11-21$37.49$45.20458,700——
2012-11-20$37.00$44.61420,100——
2012-11-19$36.91$44.50673,400——
2012-11-16$36.32$43.79874,400——
2012-11-15$36.31$43.771,085,300——
2012-11-14$35.62$42.94719,800——
2012-11-13$36.70$44.24668,900——
2012-11-12$36.56$44.08528,200——
2012-11-09$36.43$43.921,020,600——
2012-11-08$36.57$44.09631,200——
2012-11-07$37.28$44.94722,000——
2012-11-06$38.75$46.72478,400——
2012-11-05$38.11$45.94805,700——
2012-11-02$38.53$46.45673,400——
2012-11-01$39.15$47.20944,000——
2012-10-31$37.94$45.74660,400——
2012-10-26$37.66$45.40874,500——
2012-10-25$38.00$45.811,027,700——
2012-10-24$38.01$45.82732,800——
2012-10-23$38.55$46.471,043,500——
2012-10-22$39.21$47.271,114,000——
2012-10-19$39.53$47.663,142,400——
2012-10-18$35.98$43.381,350,300——
2012-10-17$35.69$43.03947,000——
2012-10-16$35.70$43.041,557,400——
2012-10-15$35.20$42.44663,000——
2012-10-12$35.18$42.41585,000——
2012-10-11$35.89$43.27542,800——
2012-10-10$35.91$43.29681,100——
2012-10-09$36.02$43.42581,300——
2012-10-08$36.41$43.89647,800——
2012-10-05$36.70$44.24684,800——
2012-10-04$36.94$44.53505,900——
2012-10-03$36.14$43.571,085,200——
2012-10-02$36.44$43.931,307,800——
2012-10-01$36.44$43.931,285,400——
2012-09-28$36.80$44.361,076,000——
2012-09-27$37.46$45.16777,800——
2012-09-26$37.37$45.05678,900——
2012-09-25$37.83$45.61600,000——
2012-09-24$38.92$46.921,187,300——
2012-09-21$38.52$46.441,097,900——
2012-09-20$39.35$47.44643,700——
2012-09-19$40.58$48.92389,100——
2012-09-18$40.47$48.79788,700——
2012-09-17$40.43$48.74548,400——
2012-09-14$41.65$50.21789,300——
2012-09-13$40.56$48.90650,400——
2012-09-12$39.80$47.98463,300——
2012-09-11$39.89$48.09390,200——
2012-09-10$39.96$48.17742,500——
2012-09-07$40.10$48.34692,700——
2012-09-06$39.22$47.28750,200——
2012-09-05$37.76$45.52625,700——
2012-09-04$37.41$45.10525,300——
2012-08-31$37.11$44.74443,300——
2012-08-30$36.60$44.12590,600——
2012-08-29$37.27$44.93363,400——
2012-08-28$36.89$44.47740,000——
2012-08-27$36.55$44.06540,800——
2012-08-24$36.82$44.39627,300——
2012-08-23$37.13$44.76390,800——
2012-08-22$37.43$45.12452,300——
2012-08-21$37.85$45.63592,000——
2012-08-20$37.84$45.62625,100——
2012-08-17$37.73$45.49531,300——
2012-08-16$37.48$45.18546,400——
2012-08-15$37.17$44.81649,000——
2012-08-14$36.89$44.47450,800——
2012-08-13$37.55$45.27523,300——
2012-08-10$37.31$44.98717,100——
2012-08-09$37.73$45.49501,000——
2012-08-08$37.16$44.80540,000——
2012-08-07$37.46$45.16698,500——
2012-08-06$36.63$44.16838,000——
2012-08-03$36.06$43.47850,900——
2012-08-02$34.17$41.191,003,600——
2012-08-01$35.18$42.411,406,200——
2012-07-31$35.58$42.891,034,300——
2012-07-30$35.31$42.571,441,300——
2012-07-27$34.69$41.82917,900——
2012-07-26$33.91$40.881,286,200——
2012-07-25$33.01$39.801,566,700——
2012-07-24$32.56$39.252,005,700——
2012-07-23$32.41$39.072,438,500——
2012-07-20$33.46$40.343,110,800——
2012-07-19$35.70$43.041,444,100——
2012-07-18$34.90$42.071,460,500——
2012-07-17$33.56$40.461,198,700——
2012-07-16$33.27$40.11746,100——
2012-07-13$33.91$40.88952,100——
2012-07-12$33.92$40.891,129,300——
2012-07-11$34.15$41.171,027,300——
2012-07-10$34.89$42.06636,400——
2012-07-09$35.85$43.221,104,100——
2012-07-06$36.50$44.00701,200——
2012-07-05$37.15$44.79449,000——
2012-07-03$37.65$45.39377,000——
2012-07-02$36.39$43.87659,200——
2012-06-29$36.65$44.181,086,800——
2012-06-28$35.40$42.68580,600——
2012-06-27$35.50$42.80682,200——
2012-06-26$35.02$42.22546,600——
2012-06-25$34.95$42.13676,900——
2012-06-22$36.33$43.80788,300——
2012-06-21$35.58$42.891,021,500——
2012-06-20$37.23$44.88710,500——
2012-06-19$37.12$44.75678,800——
2012-06-18$36.38$43.86685,900——
2012-06-15$36.25$43.701,012,400——
2012-06-14$35.06$42.27860,100——
2012-06-13$34.53$41.63939,600——
2012-06-12$35.64$42.97715,100——
2012-06-11$34.96$42.15677,200——
2012-06-08$35.71$43.05780,000——
2012-06-07$35.77$43.12788,600——
2012-06-06$36.16$43.591,021,800——
2012-06-05$34.07$41.071,178,400——
2012-06-04$33.99$40.98896,200——
2012-06-01$34.68$41.811,823,500——
2012-05-31$35.95$43.341,743,200——
2012-05-30$35.21$42.451,123,100——
2012-05-29$36.73$43.76590,000——
2012-05-25$35.98$42.87504,300——
2012-05-24$36.23$43.17410,500——
2012-05-23$36.44$43.42709,000——
2012-05-22$36.94$44.011,225,300——
2012-05-21$36.71$43.74900,300——
2012-05-18$35.24$41.99491,100——
2012-05-17$35.95$42.83859,300——
2012-05-16$36.61$43.62998,500——
2012-05-15$37.61$44.81894,100——
2012-05-14$38.11$45.41763,300——
2012-05-11$39.33$46.86929,700——
2012-05-10$39.02$46.491,159,300——
2012-05-09$38.50$45.871,190,000——
2012-05-08$39.11$46.601,544,300——
2012-05-07$39.81$47.43920,900——
2012-05-04$40.02$47.681,172,200——
2012-05-03$41.25$49.151,071,800——
2012-05-02$42.04$50.091,114,400——
2012-05-01$42.91$51.131,063,700——
2012-04-30$42.60$50.76862,600——
2012-04-27$43.59$51.941,051,100——
2012-04-26$43.71$52.08877,700——
2012-04-25$44.03$52.46705,700——
2012-04-24$43.23$51.51662,000——
2012-04-23$43.69$52.051,320,400——
2012-04-20$44.92$53.522,120,400——
2012-04-19$43.77$52.151,048,100——
2012-04-18$44.07$52.51600,900——
2012-04-17$44.33$52.82698,900——
2012-04-16$43.38$51.68698,400——
2012-04-13$43.39$51.70628,800——
2012-04-12$44.28$52.76692,300——
2012-04-11$43.67$52.03621,600——
2012-04-10$43.15$51.411,404,000——
2012-04-09$45.15$53.79909,100——
2012-04-05$46.23$55.08821,300——
2012-04-04$46.21$55.061,048,800——
2012-04-03$47.41$56.49914,000——
2012-04-02$47.90$57.07719,500——
2012-03-30$47.37$56.44673,200——
2012-03-29$46.77$55.72523,500——
2012-03-28$46.90$55.88536,400——
2012-03-27$47.21$56.25378,100——
2012-03-26$47.37$56.44429,300——
2012-03-23$46.53$55.44613,000——
2012-03-22$45.47$54.18468,300——
2012-03-21$46.14$54.97466,400——
2012-03-20$46.34$55.21513,200——
2012-03-19$46.88$55.86479,900——
2012-03-16$46.49$55.391,009,300——
2012-03-15$47.18$56.21822,200——
2012-03-14$45.85$54.63756,300——
2012-03-13$45.37$54.06506,800——
2012-03-12$43.71$52.08489,300——
2012-03-09$44.18$52.64329,100——
2012-03-08$43.56$51.90608,700——
2012-03-07$42.36$50.47845,400——
2012-03-06$41.52$49.47675,000——
2012-03-05$42.81$51.01602,300——
2012-03-02$43.10$51.35301,600——
2012-03-01$44.03$52.46923,800——
2012-02-29$43.07$51.32899,000——
2012-02-28$44.06$52.50469,400——
2012-02-27$44.35$52.84398,300——
2012-02-24$45.27$53.94611,800——
2012-02-23$44.57$53.10390,200——
2012-02-22$44.24$52.71600,200——
2012-02-21$45.07$53.70404,400——
2012-02-17$45.13$53.77273,000——
2012-02-16$45.22$53.88610,100——
2012-02-15$44.81$53.39567,800——
2012-02-14$44.75$53.32637,500——
2012-02-13$45.25$53.91578,700——
2012-02-10$44.96$53.57555,900——
2012-02-09$45.83$54.60671,800——
2012-02-08$46.24$55.09575,100——
2012-02-07$46.43$55.32862,800——
2012-02-06$46.78$55.741,079,800——
2012-02-03$46.81$55.771,351,100——
2012-02-02$44.51$53.031,545,000——
2012-02-01$45.86$54.644,001,800——
2012-01-31$40.11$47.791,183,300——
2012-01-30$40.79$48.601,067,500——
2012-01-27$41.46$49.401,253,300——
2012-01-26$42.21$50.291,119,700——
2012-01-25$42.89$51.101,311,900——
2012-01-24$42.32$50.42864,700——
2012-01-23$41.60$49.561,008,300——
2012-01-20$41.50$49.451,006,900——
2012-01-19$41.61$49.581,463,400——
2012-01-18$40.71$48.501,089,600——
2012-01-17$39.00$46.471,258,400——
2012-01-13$37.90$45.16589,700——
2012-01-12$38.24$45.56918,600——
2012-01-11$37.50$44.68626,400——
2012-01-10$37.82$45.06986,200——
2012-01-09$37.32$44.46474,100——
2012-01-06$36.76$43.80674,100——
2012-01-05$37.50$44.68645,400——
2012-01-04$37.40$44.56989,300——
2012-01-03$37.01$44.10633,900——