Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	27.710	28.390	27.530	28.310	26.844	875,600
2010-02-11	27.700	28.180	27.700	28.020	26.569	346,900
2010-02-10	27.960	28.090	27.510	27.840	26.398	496,600
2010-02-09	27.580	28.100	27.580	27.840	26.398	1,451,000
2010-02-08	27.730	27.910	27.380	27.630	26.199	632,500
2010-02-05	27.750	27.820	26.650	27.700	26.265	645,500
2010-02-04	27.930	27.940	27.710	27.750	26.313	617,700
2010-02-03	27.960	28.130	27.900	27.990	26.540	309,300
2010-02-02	28.390	28.590	27.900	27.960	26.512	536,200
2010-02-01	28.210	28.460	28.200	28.410	26.938	400,800
2010-01-29	28.830	28.900	28.000	28.120	26.663	389,800
2010-01-28	28.750	29.030	28.570	28.770	27.280	495,200
2010-01-27	28.230	29.240	28.010	28.900	27.403	475,200
2010-01-26	27.830	28.750	27.830	28.350	26.882	302,600
2010-01-25	27.980	28.240	27.910	27.950	26.502	256,500
2010-01-22	28.200	28.370	27.930	28.010	26.559	595,600
2010-01-21	27.990	28.400	27.910	28.040	26.588	681,800
2010-01-20	27.810	28.100	27.690	27.990	26.540	957,600
2010-01-19	28.840	28.840	27.810	27.950	26.502	1,531,700
2010-01-15	29.770	29.920	28.660	28.950	27.450	766,000
2010-01-14	30.090	30.100	29.890	29.910	28.361	301,100
2010-01-13	30.100	30.290	30.100	30.150	28.588	394,400
2010-01-12	29.990	30.380	29.840	30.160	28.598	742,000
2010-01-11	30.030	30.110	29.750	29.930	28.380	676,500
2010-01-08	30.210	30.270	29.980	30.000	28.446	253,200
2010-01-07	30.360	30.680	29.800	30.390	28.816	426,600
2010-01-06	30.000	30.870	30.000	30.440	28.863	848,900
2010-01-05	29.850	30.070	29.490	30.050	28.493	430,000
2010-01-04	30.410	30.500	29.670	29.850	28.304	390,000
2009-12-31	30.860	31.000	30.210	30.280	28.712	154,600
2009-12-30	30.910	31.000	30.450	31.000	29.394	175,200
2009-12-29	30.920	31.140	30.700	31.000	29.394	283,400
2009-12-28	30.890	31.120	30.620	30.960	29.356	250,100
2009-12-24	30.790	31.180	30.680	30.800	29.205	170,800
2009-12-23	30.680	30.940	30.210	30.680	29.091	845,700
2009-12-22	30.340	30.850	30.100	30.580	28.996	420,900
2009-12-21	30.780	30.780	29.890	30.500	28.920	885,900
2009-12-18	30.380	31.000	29.730	30.560	28.977	8,298,500
2009-12-17	30.250	30.640	30.000	30.400	28.825	929,200
2009-12-16	29.270	30.970	29.150	30.390	28.816	1,572,400
2009-12-15	28.930	29.470	28.770	29.300	27.782	891,900
2009-12-14	28.560	29.040	28.560	28.990	27.488	502,300
2009-12-11	28.020	28.810	28.000	28.660	27.175	590,700
2009-12-10	28.570	28.700	28.130	28.400	26.929	435,200
2009-12-09	28.330	28.700	28.180	28.650	27.166	449,600
2009-12-08	28.410	28.920	27.900	28.610	27.128	398,200
2009-12-07	28.200	28.980	27.940	28.740	27.251	361,500
2009-12-04	27.850	28.440	27.850	28.430	26.957	535,500
2009-12-03	27.810	27.940	27.500	27.720	26.284	491,800
2009-12-02	27.760	27.810	27.350	27.510	26.085	820,900
2009-12-01	26.910	28.050	26.910	27.780	26.341	617,200
2009-11-30	27.340	27.400	26.730	26.910	25.516	888,700
2009-11-27	26.960	27.180	26.660	26.990	25.592	264,600
2009-11-25	27.720	27.810	27.170	27.300	25.886	892,800
2009-11-24	28.180	28.180	27.650	27.780	26.341	685,400
2009-11-23	28.680	28.680	27.670	28.400	26.929	447,600
2009-11-20	28.500	28.640	28.420	28.550	27.071	875,700
2009-11-19	28.810	28.890	27.940	28.540	27.062	1,223,600
2009-11-18	28.390	29.000	28.160	28.500	27.024	730,900
2009-11-17	28.550	28.960	27.400	27.850	26.407	2,496,000

← NewerPage 71 of 72 · 4,289 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.