NASDAQ:REG | Historical Stock Price | REGENCY CENTERS CORP

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
1993-10-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.96$29.94$59.90$119.84$239.78$479.761993-10-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$20.00$32.539,400——
1999-12-30$20.00$32.5339,800——
1999-12-29$20.63$33.5529,100——
1999-12-28$20.56$33.45125,800——
1999-12-27$20.13$32.7327,900——
1999-12-23$20.31$33.0442,500——
1999-12-22$20.25$32.9440,500——
1999-12-21$20.31$33.0420,100——
1999-12-20$20.44$33.2497,100——
1999-12-17$20.56$33.45139,600——
1999-12-16$19.00$30.90175,500——
1999-12-15$19.00$30.9027,300——
1999-12-14$19.31$31.4117,700——
1999-12-13$19.81$32.23121,100——
1999-12-10$19.44$31.62112,900——
1999-12-09$19.88$32.3347,300——
1999-12-08$19.88$32.33148,300——
1999-12-07$19.75$32.12135,700——
1999-12-06$20.13$32.73296,300——
1999-12-03$20.31$33.04154,600——
1999-12-02$20.25$32.9451,700——
1999-12-01$20.31$33.0450,000——
1999-11-30$20.25$32.9445,400——
1999-11-29$20.06$32.6325,000——
1999-11-26$20.38$33.144,300——
1999-11-24$20.38$33.14220,600——
1999-11-23$20.13$32.7321,100——
1999-11-22$20.38$33.14175,400——
1999-11-19$20.56$33.45251,300——
1999-11-18$20.38$33.14517,000——
1999-11-17$20.44$33.2447,500——
1999-11-16$20.06$32.6377,700——
1999-11-15$20.19$32.8438,700——
1999-11-12$20.13$32.7322,700——
1999-11-11$20.00$32.5324,300——
1999-11-10$20.13$32.73190,400——
1999-11-09$20.38$33.1443,200——
1999-11-08$20.56$33.4543,300——
1999-11-05$19.94$31.68131,700——
1999-11-04$19.94$31.68591,400——
1999-11-03$20.00$31.78257,700——
1999-11-02$20.13$31.9839,900——
1999-11-01$19.50$30.9917,000——
1999-10-29$19.81$31.48427,500——
1999-10-28$19.81$31.4840,600——
1999-10-27$19.75$31.38149,000——
1999-10-26$18.75$29.7947,000——
1999-10-25$19.00$30.1932,500——
1999-10-22$19.13$30.3926,100——
1999-10-21$19.31$30.69137,600——
1999-10-20$19.13$30.3928,800——
1999-10-19$18.88$29.9954,800——
1999-10-18$19.50$30.9929,000——
1999-10-15$19.38$30.7922,400——
1999-10-14$19.25$30.5911,300——
1999-10-13$19.44$30.8926,800——
1999-10-12$19.75$31.3832,400——
1999-10-11$20.13$31.9810,600——
1999-10-08$19.81$31.4819,500——
1999-10-07$20.25$32.1840,500——
1999-10-06$20.50$32.579,900——
1999-10-05$20.50$32.5736,400——
1999-10-04$20.56$32.6711,700——
1999-10-01$20.63$32.7748,000——
1999-09-30$21.00$33.37104,900——
1999-09-29$20.31$32.2824,800——
1999-09-28$20.31$32.2837,800——
1999-09-27$20.25$32.1831,500——
1999-09-24$19.94$31.688,800——
1999-09-23$19.94$31.6839,300——
1999-09-22$20.06$31.8882,700——
1999-09-21$20.13$31.9823,300——
1999-09-20$20.75$32.9740,100——
1999-09-17$20.19$32.0873,000——
1999-09-16$20.31$32.2813,700——
1999-09-15$20.50$32.577,700——
1999-09-14$20.50$32.57118,500——
1999-09-13$20.44$32.4842,300——
1999-09-10$20.44$32.4829,500——
1999-09-09$20.38$32.3813,600——
1999-09-08$20.44$32.48171,400——
1999-09-07$21.00$33.3728,800——
1999-09-03$21.00$33.3721,400——
1999-09-02$20.75$32.977,600——
1999-09-01$21.00$33.3713,200——
1999-08-31$21.00$33.3739,500——
1999-08-30$20.75$32.9714,800——
1999-08-27$20.94$33.2719,100——
1999-08-26$20.88$33.1716,300——
1999-08-25$21.00$33.3726,800——
1999-08-24$21.25$33.7724,400——
1999-08-23$21.75$34.5642,000——
1999-08-20$21.63$34.3639,100——
1999-08-19$21.50$34.16122,700——
1999-08-18$21.19$33.67157,100——
1999-08-17$21.00$33.37178,700——
1999-08-16$20.94$33.2714,000——
1999-08-13$20.69$32.8715,100——
1999-08-12$20.56$32.6763,100——
1999-08-11$20.75$32.97122,800——
1999-08-10$20.50$32.5773,400——
1999-08-09$20.88$32.4453,900——
1999-08-06$20.88$32.4428,500——
1999-08-05$21.00$32.6348,300——
1999-08-04$20.75$32.2577,500——
1999-08-03$21.25$33.0227,500——
1999-08-02$21.19$32.9324,300——
1999-07-30$21.13$32.8338,400——
1999-07-29$20.94$32.5423,900——
1999-07-28$21.06$32.73198,300——
1999-07-27$21.13$32.8354,200——
1999-07-26$21.38$33.2215,100——
1999-07-23$21.56$33.5179,700——
1999-07-22$21.75$33.80114,300——
1999-07-21$21.81$33.9064,100——
1999-07-20$21.88$33.9959,600——
1999-07-19$21.88$33.9914,000——
1999-07-16$21.81$33.9067,500——
1999-07-15$21.75$33.8086,200——
1999-07-14$21.31$33.1224,100——
1999-07-13$21.50$33.4117,800——
1999-07-12$21.75$33.8065,700——
1999-07-09$21.81$33.90188,600——
1999-07-08$21.94$34.0947,400——
1999-07-07$21.31$33.1222,600——
1999-07-06$21.50$33.4187,900——
1999-07-02$21.69$33.7038,300——
1999-07-01$21.81$33.9022,600——
1999-06-30$21.94$34.09186,000——
1999-06-29$21.38$33.2290,900——
1999-06-28$20.94$32.5422,300——
1999-06-25$20.94$32.5431,700——
1999-06-24$20.88$32.44112,400——
1999-06-23$21.25$33.029,100——
1999-06-22$21.25$33.02298,600——
1999-06-21$21.50$33.4143,000——
1999-06-18$21.56$33.5153,000——
1999-06-17$21.50$33.41433,000——
1999-06-16$21.88$33.99122,900——
1999-06-15$21.75$33.8072,900——
1999-06-14$21.94$34.0950,900——
1999-06-11$21.81$33.906,000——
1999-06-10$21.94$34.09108,900——
1999-06-09$22.00$34.198,600——
1999-06-08$22.00$34.1963,900——
1999-06-07$21.94$34.09149,100——
1999-06-04$21.94$34.09200,500——
1999-06-03$21.94$34.0921,600——
1999-06-02$22.00$34.1958,200——
1999-06-01$22.00$34.1923,500——
1999-05-28$22.06$34.2823,600——
1999-05-27$22.00$34.1912,300——
1999-05-26$22.00$34.1939,200——
1999-05-25$22.00$34.19199,700——
1999-05-24$22.00$34.1935,500——
1999-05-21$22.06$34.28142,700——
1999-05-20$22.13$34.38240,200——
1999-05-19$22.13$34.3855,700——
1999-05-18$22.06$34.2833,800——
1999-05-17$21.88$33.9999,700——
1999-05-14$22.13$34.3859,700——
1999-05-13$22.13$34.38110,900——
1999-05-12$22.13$34.3831,300——
1999-05-11$22.44$34.87138,700——
1999-05-10$22.44$34.87157,900——
1999-05-07$21.94$33.3814,500——
1999-05-06$21.88$33.2832,500——
1999-05-05$21.75$33.0941,500——
1999-05-04$21.88$33.28121,200——
1999-05-03$21.63$32.90308,300——
1999-04-30$21.63$32.90132,600——
1999-04-29$21.50$32.71248,500——
1999-04-28$21.50$32.71172,300——
1999-04-27$21.44$32.62100,900——
1999-04-26$21.56$32.8122,600——
1999-04-23$21.75$33.0933,500——
1999-04-22$21.94$33.3836,900——
1999-04-21$21.63$32.90196,700——
1999-04-20$21.00$31.95138,400——
1999-04-19$21.13$32.1462,500——
1999-04-16$21.25$32.33387,000——
1999-04-15$20.75$31.57156,300——
1999-04-14$20.88$31.7637,900——
1999-04-13$20.38$31.0025,900——
1999-04-12$19.88$30.2442,200——
1999-04-09$19.63$29.8634,200——
1999-04-08$20.00$30.43221,900——
1999-04-07$19.94$30.3339,000——
1999-04-06$19.63$29.8618,700——
1999-04-05$19.38$29.4838,400——
1999-04-01$19.13$29.1088,800——
1999-03-31$18.75$28.53358,600——
1999-03-30$19.44$29.5754,100——
1999-03-29$19.69$29.9516,200——
1999-03-26$19.88$30.2440,400——
1999-03-25$20.00$30.43150,800——
1999-03-24$19.88$30.2428,600——
1999-03-23$19.81$30.146,700——
1999-03-22$20.00$30.4341,200——
1999-03-19$20.19$30.7111,100——
1999-03-18$20.13$30.628,300——
1999-03-17$20.25$30.8127,000——
1999-03-16$20.38$31.0021,900——
1999-03-15$20.38$31.0013,800——
1999-03-12$20.44$31.0916,400——
1999-03-11$20.38$31.0034,300——
1999-03-10$20.88$31.7619,300——
1999-03-09$21.13$32.1484,800——
1999-03-08$21.44$32.626,300——
1999-03-05$21.31$32.427,800——
1999-03-04$21.50$32.7113,100——
1999-03-03$21.38$32.5217,000——
1999-03-02$21.13$32.1422,300——
1999-03-01$20.75$31.5727,800——
1999-02-26$20.25$30.8135,300——
1999-02-25$20.38$31.0035,100——
1999-02-24$20.38$31.0043,800——
1999-02-23$20.38$31.0025,600——
1999-02-22$20.44$31.099,000——
1999-02-19$20.25$30.8125,200——
1999-02-18$20.50$31.1925,700——
1999-02-17$20.50$31.1915,800——
1999-02-16$20.81$31.6629,200——
1999-02-12$20.75$31.576,400——
1999-02-11$21.06$32.0434,200——
1999-02-10$21.00$31.9514,300——
1999-02-09$21.63$32.2096,900——
1999-02-08$21.38$31.8314,400——
1999-02-05$21.50$32.01111,400——
1999-02-04$21.44$31.9248,700——
1999-02-03$20.94$31.1879,100——
1999-02-02$20.69$30.8060,600——
1999-02-01$20.38$30.3418,200——
1999-01-29$21.31$31.7459,900——
1999-01-28$21.50$32.0114,400——
1999-01-27$21.63$32.2012,100——
1999-01-26$21.88$32.575,200——
1999-01-25$21.75$32.3915,600——
1999-01-22$21.88$32.574,800——
1999-01-21$21.94$32.677,500——
1999-01-20$22.06$32.8526,000——
1999-01-19$22.25$33.139,000——
1999-01-15$22.38$33.3222,700——
1999-01-14$22.38$33.3214,700——
1999-01-13$22.44$33.419,400——
1999-01-12$22.50$33.5035,600——
1999-01-11$22.75$33.888,100——
1999-01-08$22.75$33.88119,500——
1999-01-07$22.94$34.153,300——
1999-01-06$22.81$33.9748,900——
1999-01-05$22.69$33.7836,700——
1999-01-04$22.19$33.048,300——