Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	50.820	51.250	50.620	51.130	48.482	1,060,300
2012-12-19	50.490	51.370	49.900	51.110	48.463	1,270,100
2012-12-18	50.090	50.630	49.850	50.230	47.628	939,000
2012-12-17	49.190	50.340	48.910	50.290	47.685	1,432,800
2012-12-14	49.250	49.400	48.800	48.840	46.310	716,900
2012-12-13	49.550	49.670	49.150	49.210	46.661	708,500
2012-12-12	49.600	49.960	49.190	49.780	47.201	1,179,200
2012-12-11	49.730	49.860	49.480	49.740	47.164	664,800
2012-12-10	49.570	49.940	48.960	49.450	46.889	910,500
2012-12-07	48.860	49.580	48.860	49.510	46.945	486,800
2012-12-06	49.040	49.240	48.810	49.070	46.528	914,100
2012-12-05	48.590	49.040	48.510	49.000	46.462	717,700
2012-12-04	49.990	49.990	48.250	48.600	46.083	1,498,800
2012-12-03	49.790	49.970	49.090	49.670	47.097	818,000
2012-11-30	49.400	49.970	49.360	49.840	47.258	1,157,500
2012-11-29	48.920	49.660	48.920	49.530	46.964	746,100
2012-11-28	48.100	48.990	48.070	48.910	46.377	607,600
2012-11-27	48.350	48.610	48.050	48.350	45.846	491,200
2012-11-26	48.020	48.580	48.010	48.520	46.007	756,000
2012-11-23	48.360	48.640	47.920	48.090	45.599	204,900
2012-11-21	47.890	48.410	47.490	48.360	45.855	787,700
2012-11-20	48.210	48.240	47.460	47.780	45.305	902,800
2012-11-19	48.400	48.650	47.540	48.030	45.542	778,300
2012-11-16	47.960	48.090	47.370	48.090	45.599	692,800
2012-11-15	48.350	49.140	47.500	47.970	45.485	1,024,300
2012-11-14	49.050	49.050	48.340	48.490	45.978	561,000
2012-11-13	49.050	49.410	48.910	49.040	46.500	250,400
2012-11-12	49.000	49.300	48.890	49.110	46.566	334,100
2012-11-09	49.310	49.730	48.960	49.070	46.528	321,100
2012-11-08	49.520	49.620	49.190	49.330	46.775	495,300
2012-11-07	49.410	50.020	49.310	49.540	46.974	777,200
2012-11-06	49.790	50.520	49.600	50.410	47.799	919,800
2012-11-05	49.630	50.000	49.260	49.780	47.201	1,088,500
2012-11-02	50.730	51.710	49.090	49.590	47.021	1,989,600
2012-11-01	51.000	51.690	50.930	51.350	48.690	1,063,400
2012-10-31	47.630	52.130	47.630	51.120	48.472	3,441,000
2012-10-26	46.490	46.770	46.180	46.670	44.253	291,700
2012-10-25	45.200	46.420	45.090	46.290	43.892	619,800
2012-10-24	46.670	46.810	45.920	46.500	44.091	487,400
2012-10-23	45.460	46.470	45.040	46.300	43.902	516,300
2012-10-22	46.360	46.580	45.670	45.950	43.570	617,000
2012-10-19	46.930	47.170	46.130	46.500	44.091	525,100
2012-10-18	47.510	47.580	46.860	46.960	44.528	487,500
2012-10-17	47.360	47.610	47.110	47.420	44.964	850,100
2012-10-16	47.290	47.380	46.960	47.380	44.926	759,300
2012-10-15	47.000	47.140	46.700	46.990	44.556	726,300
2012-10-12	46.890	47.200	46.870	47.030	44.594	608,500
2012-10-11	47.800	47.830	46.840	46.930	44.499	435,600
2012-10-10	47.710	48.100	47.120	47.340	44.888	456,900
2012-10-09	48.100	48.290	47.560	47.720	45.248	1,029,400
2012-10-08	47.940	48.420	47.810	48.340	45.836	402,000
2012-10-05	48.090	48.370	47.880	48.160	45.665	741,600
2012-10-04	47.640	47.880	47.540	47.880	45.400	367,000
2012-10-03	47.110	47.670	46.810	47.630	45.163	543,400
2012-10-02	47.330	47.510	46.780	47.020	44.584	486,700
2012-10-01	47.930	48.200	47.020	47.400	44.945	462,900
2012-09-28	47.870	47.870	46.980	47.610	45.144	692,700
2012-09-27	47.380	48.400	46.900	47.810	45.334	924,500
2012-09-26	47.000	47.250	46.770	47.240	44.793	809,900
2012-09-25	46.990	47.110	46.660	46.810	44.385	975,300

← NewerPage 59 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.