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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$55.40$127.71305,100——
2004-12-30$54.52$125.68211,800——
2004-12-29$53.99$124.46139,000——
2004-12-28$53.58$123.5169,200——
2004-12-27$53.46$123.24133,300——
2004-12-23$53.71$123.81154,600——
2004-12-22$54.20$124.94203,400——
2004-12-21$54.13$124.78203,700——
2004-12-20$54.00$124.48182,200——
2004-12-17$54.05$124.60266,500——
2004-12-16$53.20$122.64216,700——
2004-12-15$53.70$123.79183,400——
2004-12-14$53.56$123.47198,100——
2004-12-13$54.05$124.60163,000——
2004-12-10$53.70$123.79145,100——
2004-12-09$53.35$122.98109,100——
2004-12-08$52.80$121.72110,200——
2004-12-07$52.44$120.89127,900——
2004-12-06$53.25$122.75150,400——
2004-12-03$53.25$122.75138,800——
2004-12-02$52.33$120.63278,200——
2004-12-01$52.62$121.30156,900——
2004-11-30$52.00$119.87182,100——
2004-11-29$51.41$118.51373,500——
2004-11-26$51.03$117.6499,400——
2004-11-24$51.20$118.03193,900——
2004-11-23$49.81$114.82286,000——
2004-11-22$49.68$114.52420,900——
2004-11-19$50.13$115.56269,200——
2004-11-18$50.40$116.18289,900——
2004-11-17$50.62$116.69288,600——
2004-11-16$52.22$120.38260,000——
2004-11-15$52.28$120.52245,900——
2004-11-12$51.56$118.86172,000——
2004-11-11$50.45$116.30205,300——
2004-11-10$49.35$113.76232,000——
2004-11-09$49.35$113.76195,800——
2004-11-08$49.10$113.19303,900——
2004-11-05$49.10$111.96508,300——
2004-11-04$51.45$117.32125,600——
2004-11-03$50.30$114.70156,300——
2004-11-02$49.48$112.83179,700——
2004-11-01$49.67$113.26180,600——
2004-10-29$48.86$111.42190,100——
2004-10-28$48.64$110.92124,500——
2004-10-27$48.85$111.39157,700——
2004-10-26$48.50$110.60196,100——
2004-10-25$47.11$107.43150,500——
2004-10-22$47.40$108.0986,100——
2004-10-21$47.75$108.89186,300——
2004-10-20$47.37$108.02219,800——
2004-10-19$47.53$108.38193,700——
2004-10-18$48.10$109.68129,200——
2004-10-15$48.05$109.57245,900——
2004-10-14$47.80$109.00625,600——
2004-10-13$46.51$106.06156,400——
2004-10-12$46.45$105.92115,100——
2004-10-11$46.20$105.35153,700——
2004-10-08$46.40$105.81159,100——
2004-10-07$46.20$105.35142,800——
2004-10-06$47.03$107.24127,900——
2004-10-05$47.01$107.2089,200——
2004-10-04$46.75$106.61341,300——
2004-10-01$46.80$106.72345,400——
2004-09-30$46.49$106.01252,900——
2004-09-29$45.97$104.83110,300——
2004-09-28$45.73$104.28134,200——
2004-09-27$45.25$103.19159,800——
2004-09-24$45.10$102.8475,900——
2004-09-23$45.00$102.62112,200——
2004-09-22$45.13$102.9185,700——
2004-09-21$45.58$103.94198,300——
2004-09-20$45.65$104.10188,700——
2004-09-17$45.95$104.78110,700——
2004-09-16$45.88$104.62101,200——
2004-09-15$44.93$102.46208,200——
2004-09-14$44.85$102.27210,800——
2004-09-13$45.77$104.37208,700——
2004-09-10$46.08$105.08215,200——
2004-09-09$46.37$105.74368,800——
2004-09-08$47.59$108.52216,900——
2004-09-07$47.10$107.40119,100——
2004-09-03$46.50$106.04126,400——
2004-09-02$46.00$104.90253,500——
2004-09-01$45.95$104.78155,300——
2004-08-31$46.00$104.90216,700——
2004-08-30$46.00$104.9089,500——
2004-08-27$45.83$104.5190,400——
2004-08-26$45.70$104.21187,700——
2004-08-25$45.75$104.33755,000——
2004-08-24$45.87$104.60138,800——
2004-08-23$45.15$102.9677,800——
2004-08-20$45.35$103.41232,600——
2004-08-19$43.80$99.88189,900——
2004-08-18$44.45$101.36283,600——
2004-08-17$43.50$99.19119,900——
2004-08-16$42.60$97.14116,100——
2004-08-13$42.15$96.1247,300——
2004-08-12$42.10$96.00116,300——
2004-08-11$42.86$97.74118,100——
2004-08-10$42.60$97.14128,300——
2004-08-09$42.77$97.53120,200——
2004-08-06$42.93$96.69318,700——
2004-08-05$43.25$97.41111,300——
2004-08-04$44.11$99.34122,100——
2004-08-03$43.55$98.08321,500——
2004-08-02$43.19$97.27286,700——
2004-07-30$42.50$95.72242,100——
2004-07-29$42.25$95.15265,600——
2004-07-28$42.34$95.36192,600——
2004-07-27$42.45$95.61314,500——
2004-07-26$42.25$95.15207,600——
2004-07-23$42.80$96.39113,000——
2004-07-22$43.03$96.91196,800——
2004-07-21$44.24$99.64154,800——
2004-07-20$44.20$99.55125,700——
2004-07-19$44.35$99.88133,300——
2004-07-16$43.65$98.3162,200——
2004-07-15$43.86$98.78148,700——
2004-07-14$43.08$97.02158,600——
2004-07-13$42.87$96.55156,000——
2004-07-12$43.25$97.41187,000——
2004-07-09$43.08$97.02200,300——
2004-07-08$43.17$97.23186,300——
2004-07-07$44.22$99.59399,900——
2004-07-06$44.13$99.39132,100——
2004-07-02$44.24$99.64182,000——
2004-07-01$43.30$97.52171,100——
2004-06-30$42.90$96.62480,600——
2004-06-29$42.36$95.40255,700——
2004-06-28$43.59$98.17193,200——
2004-06-25$44.40$100.00947,300——
2004-06-24$43.01$96.87161,800——
2004-06-23$42.97$96.78259,000——
2004-06-22$42.33$95.33136,100——
2004-06-21$42.21$95.06221,000——
2004-06-18$41.52$93.51165,800——
2004-06-17$41.35$93.13196,300——
2004-06-16$40.90$92.11249,600——
2004-06-15$40.69$91.64146,300——
2004-06-14$39.80$89.64179,700——
2004-06-10$40.56$91.35120,900——
2004-06-09$40.65$91.55138,100——
2004-06-08$40.77$91.82119,400——
2004-06-07$40.77$91.82154,800——
2004-06-04$40.30$90.76209,500——
2004-06-03$40.26$90.67202,700——
2004-06-02$40.13$90.38162,400——
2004-06-01$39.85$89.75218,500——
2004-05-28$40.30$90.76142,000——
2004-05-27$39.68$89.37233,600——
2004-05-26$39.35$88.62157,200——
2004-05-25$38.97$87.77275,800——
2004-05-24$38.20$86.03249,900——
2004-05-21$37.55$84.57287,000——
2004-05-20$37.31$84.03133,900——
2004-05-19$36.60$82.43319,600——
2004-05-18$37.53$84.52200,700——
2004-05-17$36.53$82.27150,200——
2004-05-14$36.35$81.87242,300——
2004-05-13$35.85$80.74187,400——
2004-05-12$35.85$80.74254,700——
2004-05-11$35.60$80.18408,900——
2004-05-10$35.11$79.07450,100——
2004-05-07$35.85$79.55384,200——
2004-05-06$37.15$82.43364,900——
2004-05-05$36.90$81.88410,700——
2004-05-04$37.85$83.98372,400——
2004-05-03$37.90$84.10375,000——
2004-04-30$37.91$84.12238,000——
2004-04-29$38.30$84.98169,900——
2004-04-28$39.01$86.56161,500——
2004-04-27$39.51$87.67306,800——
2004-04-26$38.92$86.36252,400——
2004-04-23$38.57$85.58272,800——
2004-04-22$38.86$86.23175,600——
2004-04-21$38.28$84.94227,600——
2004-04-20$38.04$84.41254,400——
2004-04-19$39.88$88.49165,300——
2004-04-16$39.43$87.49331,000——
2004-04-15$39.21$87.00274,000——
2004-04-14$38.42$85.25541,700——
2004-04-13$38.75$85.98444,100——
2004-04-12$39.02$86.58349,400——
2004-04-08$41.41$91.88436,900——
2004-04-07$42.75$94.86252,100——
2004-04-06$42.58$94.48605,500——
2004-04-05$44.90$99.63417,500——
2004-04-02$46.49$103.16183,000——
2004-04-01$47.20$104.73241,200——
2004-03-31$46.73$103.69232,800——
2004-03-30$45.78$101.58130,800——
2004-03-29$45.05$99.96169,500——
2004-03-26$44.80$99.41234,300——
2004-03-25$45.51$100.98195,700——
2004-03-24$45.20$100.29250,300——
2004-03-23$45.45$100.85170,900——
2004-03-22$44.95$99.74146,000——
2004-03-19$45.18$100.2590,300——
2004-03-18$44.94$99.7288,400——
2004-03-17$44.35$98.41149,300——
2004-03-16$43.98$97.59141,500——
2004-03-15$43.54$96.61100,900——
2004-03-12$43.50$96.52111,200——
2004-03-11$43.23$95.92116,600——
2004-03-10$43.45$96.41208,700——
2004-03-09$44.40$98.52130,500——
2004-03-08$44.33$98.36145,000——
2004-03-05$44.20$98.07163,800——
2004-03-04$43.62$96.7964,100——
2004-03-03$43.45$96.41214,800——
2004-03-02$43.35$96.19144,600——
2004-03-01$42.80$94.97243,000——
2004-02-27$41.95$93.08216,400——
2004-02-26$41.65$92.42171,300——
2004-02-25$41.79$92.73342,900——
2004-02-24$41.48$92.04234,400——
2004-02-23$41.42$91.91183,300——
2004-02-20$41.40$91.86114,800——
2004-02-19$41.65$92.42272,800——
2004-02-18$41.34$91.73214,400——
2004-02-17$41.48$92.04142,900——
2004-02-13$41.65$92.42136,000——
2004-02-12$41.94$93.06142,800——
2004-02-11$42.25$93.75128,400——
2004-02-10$42.25$93.75128,100——
2004-02-09$42.24$93.73140,700——
2004-02-06$42.76$93.70279,500——
2004-02-05$41.44$90.81144,800——
2004-02-04$41.50$90.94162,300——
2004-02-03$42.11$92.28145,000——
2004-02-02$42.40$92.91187,300——
2004-01-30$41.70$91.38136,500——
2004-01-29$41.70$91.38110,900——
2004-01-28$41.05$89.96113,700——
2004-01-27$40.95$89.74189,000——
2004-01-26$40.90$89.63143,600——
2004-01-23$40.06$87.79193,900——
2004-01-22$40.10$87.87111,800——
2004-01-21$39.90$87.44240,000——
2004-01-20$39.97$87.59142,400——
2004-01-16$40.16$88.01223,500——
2004-01-15$40.75$89.30240,800——
2004-01-14$40.15$87.98176,900——
2004-01-13$40.22$88.14257,500——
2004-01-12$39.48$86.52218,100——
2004-01-09$39.95$87.55182,300——
2004-01-08$40.10$87.87251,700——
2004-01-07$39.80$87.22288,000——
2004-01-06$39.71$87.02145,900——
2004-01-05$39.90$87.44187,600——
2004-01-02$39.78$87.1786,800——