Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	33.700	34.160	33.650	34.130	32.362	739,800
2011-01-24	33.310	33.980	33.310	33.840	32.087	450,100
2011-01-21	33.500	33.650	33.110	33.360	31.632	434,700
2011-01-20	33.410	33.540	33.230	33.410	31.679	483,200
2011-01-19	33.630	33.800	33.370	33.580	31.841	759,000
2011-01-18	33.630	33.940	33.480	33.590	31.850	512,100
2011-01-14	33.910	34.150	33.680	33.730	31.983	819,000
2011-01-13	34.040	34.040	33.800	34.000	32.239	326,400
2011-01-12	34.000	34.200	33.810	34.100	32.334	816,900
2011-01-11	34.320	34.370	33.810	33.940	32.182	479,200
2011-01-10	34.200	34.390	34.040	34.290	32.514	349,200
2011-01-07	34.420	34.480	34.200	34.240	32.466	275,500
2011-01-06	34.500	34.500	34.240	34.340	32.561	436,000
2011-01-05	34.020	34.420	34.000	34.320	32.542	469,200
2011-01-04	34.440	34.750	34.050	34.270	32.495	509,100
2011-01-03	34.130	35.360	34.130	34.470	32.685	926,000
2010-12-31	34.250	34.440	34.000	34.080	32.315	395,600
2010-12-30	34.380	34.860	34.240	34.390	32.609	333,200
2010-12-29	34.230	34.460	34.140	34.360	32.580	253,500
2010-12-28	34.490	34.580	34.220	34.310	32.533	204,900
2010-12-27	34.120	34.640	33.930	34.600	32.808	224,800
2010-12-23	34.340	34.500	34.050	34.200	32.429	499,300
2010-12-22	34.300	34.500	34.280	34.450	32.666	304,100
2010-12-21	34.400	34.660	34.290	34.440	32.656	747,100
2010-12-20	33.930	34.580	33.730	34.410	32.628	464,200
2010-12-17	33.360	34.210	33.320	33.930	32.172	864,100
2010-12-16	32.150	33.530	32.150	33.510	31.774	871,200
2010-12-15	33.240	33.330	33.130	33.190	31.471	758,500
2010-12-14	32.870	33.280	32.840	33.190	31.471	707,500
2010-12-13	33.190	33.250	32.860	32.970	31.262	308,800
2010-12-10	33.420	33.420	32.270	33.000	31.291	748,600
2010-12-09	33.500	33.500	33.320	33.410	31.679	867,500
2010-12-08	32.690	33.560	32.480	33.300	31.575	942,600
2010-12-07	32.200	32.900	31.210	32.510	30.826	689,400
2010-12-06	31.510	32.020	31.080	31.920	30.267	648,000
2010-12-03	31.040	31.960	30.950	31.570	29.935	1,048,300
2010-12-02	30.830	31.100	30.830	30.970	29.366	424,200
2010-12-01	30.450	31.040	30.310	30.890	29.290	596,600
2010-11-30	29.800	30.380	29.800	30.270	28.702	1,028,600
2010-11-29	30.300	30.300	29.970	30.080	28.522	1,118,200
2010-11-26	30.400	30.560	29.900	30.460	28.882	158,200
2010-11-24	30.600	30.740	30.480	30.590	29.005	416,900
2010-11-23	30.700	30.800	30.450	30.450	28.873	320,100
2010-11-22	30.640	30.950	30.420	30.890	29.290	1,020,100
2010-11-19	31.000	31.100	30.570	30.730	29.138	1,999,200
2010-11-18	30.680	31.040	30.650	31.000	29.394	528,100
2010-11-17	30.360	30.600	30.290	30.550	28.968	438,700
2010-11-16	30.150	30.410	30.010	30.400	28.825	582,600
2010-11-15	29.940	30.550	29.850	30.110	28.550	242,000
2010-11-12	30.130	30.340	29.970	29.980	28.427	271,400
2010-11-11	30.290	30.400	29.980	30.090	28.531	322,300
2010-11-10	29.920	30.530	29.920	30.530	28.949	734,200
2010-11-09	30.220	30.360	29.940	29.990	28.437	786,000
2010-11-08	30.160	30.480	30.070	30.100	28.541	1,408,100
2010-11-05	30.630	30.800	30.200	30.270	28.702	852,200
2010-11-04	29.870	30.680	29.770	30.510	28.930	2,804,500
2010-11-03	29.210	29.520	29.140	29.390	27.868	465,100
2010-11-02	29.670	29.670	29.280	29.340	27.820	604,300
2010-11-01	29.800	29.800	29.310	29.700	28.162	607,900
2010-10-29	29.460	29.890	28.820	29.810	28.266	568,000

← NewerPage 67 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.