Verisk Analytics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	63.900	64.670	63.800	64.660	61.311	606,500
2013-09-09	63.180	64.060	62.660	63.640	60.344	639,800
2013-09-06	63.450	63.740	62.400	63.140	59.869	601,700
2013-09-05	63.230	63.470	62.940	63.080	59.813	731,200
2013-09-04	62.750	63.260	62.460	63.260	59.983	589,900
2013-09-03	62.790	63.180	62.460	62.840	59.585	971,200
2013-08-30	62.360	62.550	61.820	62.180	58.959	431,100
2013-08-29	61.850	62.730	61.740	62.310	59.082	350,500
2013-08-28	62.060	62.390	61.800	62.130	58.912	473,800
2013-08-27	62.100	62.610	61.940	62.270	59.044	496,100
2013-08-26	62.560	62.880	62.350	62.670	59.424	333,500
2013-08-23	62.200	62.940	62.000	62.750	59.500	594,600
2013-08-22	61.700	62.340	61.690	62.030	58.817	267,700
2013-08-21	61.360	62.130	61.270	61.740	58.542	335,000
2013-08-20	61.350	61.900	61.250	61.690	58.495	419,800
2013-08-19	61.340	61.980	61.000	61.390	58.210	463,600
2013-08-16	61.500	61.840	61.110	61.520	58.333	484,300
2013-08-15	61.820	62.210	61.160	61.660	58.466	417,100
2013-08-14	62.990	63.060	62.160	62.310	59.082	376,400
2013-08-13	62.940	63.340	62.420	63.050	59.784	394,500
2013-08-12	63.090	63.390	62.860	62.940	59.680	513,300
2013-08-09	63.000	63.740	62.970	63.250	59.974	568,500
2013-08-08	63.660	63.660	62.840	63.290	60.012	336,800
2013-08-07	63.500	63.560	63.080	63.360	60.078	825,300
2013-08-06	63.900	63.960	63.370	63.550	60.258	609,800
2013-08-05	64.000	64.120	63.500	63.920	60.609	672,600
2013-08-02	64.640	65.060	64.020	64.250	60.922	849,400
2013-08-01	64.430	64.990	64.160	64.460	61.121	1,478,200
2013-07-31	64.520	65.590	62.840	64.360	61.026	2,043,500
2013-07-30	61.040	61.310	60.660	60.860	57.708	1,010,200
2013-07-29	61.310	61.640	61.130	61.230	58.058	325,400
2013-07-26	61.250	61.860	60.670	61.470	58.286	290,900
2013-07-25	61.670	62.220	61.510	61.700	58.504	471,600
2013-07-24	61.900	62.500	61.410	61.570	58.381	456,800
2013-07-23	61.970	62.280	61.410	61.680	58.485	353,500
2013-07-22	62.370	62.370	61.540	62.040	58.826	523,100
2013-07-19	61.750	62.590	61.460	61.870	58.665	705,500
2013-07-18	61.750	62.110	61.690	61.750	58.551	414,000
2013-07-17	62.340	62.340	61.730	61.750	58.551	297,900
2013-07-16	62.810	62.880	61.900	62.100	58.883	541,400
2013-07-15	63.120	63.420	62.450	62.880	59.623	396,400
2013-07-12	63.120	63.450	62.760	63.240	59.964	813,700
2013-07-11	62.000	62.690	61.840	62.640	59.395	484,700
2013-07-10	61.390	61.900	61.190	61.670	58.476	611,000
2013-07-09	61.900	62.000	61.390	61.500	58.314	779,200
2013-07-08	61.390	61.630	61.390	61.550	58.362	673,600
2013-07-05	61.000	61.250	60.480	61.230	58.058	575,500
2013-07-03	60.500	61.050	60.220	60.910	57.755	277,400
2013-07-02	60.550	61.020	60.430	60.470	57.338	510,900
2013-07-01	59.950	61.330	59.950	60.710	57.565	834,200
2013-06-28	58.900	60.110	58.750	59.700	56.608	1,214,300
2013-06-27	58.360	58.850	58.310	58.650	55.612	314,100
2013-06-26	58.440	58.530	57.760	58.000	54.996	409,000
2013-06-25	58.500	58.740	57.390	58.100	55.090	737,700
2013-06-24	57.630	58.450	57.190	58.120	55.109	600,700
2013-06-21	57.720	58.370	57.690	57.780	54.787	1,034,100
2013-06-20	59.100	59.100	57.430	57.700	54.711	673,100
2013-06-19	59.820	60.360	59.290	59.290	56.219	492,100
2013-06-18	59.930	60.420	59.560	60.110	56.996	537,600
2013-06-17	59.090	60.250	58.710	59.660	56.570	711,100

← NewerPage 56 of 72 · 4,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.5000 USD
2026-06-15	0.5000 USD
2026-03-13	0.5000 USD
2025-12-15	0.4500 USD
2025-09-15	0.4500 USD
2025-06-13	0.4500 USD
2025-03-14	0.4500 USD
2024-12-13	0.3900 USD
2024-09-13	0.3900 USD
2024-06-14	0.3900 USD
2024-03-14	0.3900 USD
2023-12-14	0.3400 USD
2023-09-14	0.3400 USD
2023-06-14	0.3400 USD
2023-03-14	0.3400 USD
2022-12-14	0.3100 USD
2022-09-14	0.3100 USD
2022-06-14	0.3100 USD
2022-03-14	0.3100 USD
2021-12-14	0.2900 USD
2021-09-14	0.2900 USD
2021-06-14	0.2900 USD
2021-03-12	0.2900 USD
2020-12-14	0.2700 USD
2020-09-14	0.2700 USD
2020-06-12	0.2700 USD
2020-03-12	0.2700 USD
2019-12-12	0.2500 USD
2019-09-12	0.2500 USD
2019-06-13	0.2500 USD
2019-03-14	0.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.