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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$42.24$129.63601,300——
2010-12-30$42.15$129.35404,000——
2010-12-29$41.95$128.74492,200——
2010-12-28$41.83$128.37580,500——
2010-12-27$41.62$127.73548,700——
2010-12-23$41.17$126.35432,800——
2010-12-22$41.65$127.82498,100——
2010-12-21$41.27$126.65680,000——
2010-12-20$41.09$126.10525,100——
2010-12-17$40.73$124.991,062,000——
2010-12-16$40.21$123.40724,700——
2010-12-15$40.17$123.28845,000——
2010-12-14$40.55$124.44711,800——
2010-12-13$41.16$126.31634,200——
2010-12-10$41.45$127.20774,900——
2010-12-09$41.34$126.87638,400——
2010-12-08$41.92$128.651,025,300——
2010-12-07$42.51$130.461,159,100——
2010-12-06$41.95$128.74505,500——
2010-12-03$41.55$127.51561,800——
2010-12-02$41.75$128.13788,300——
2010-12-01$41.05$125.98910,500——
2010-11-30$40.72$124.96863,100——
2010-11-29$41.41$127.08468,500——
2010-11-26$41.42$127.11165,400——
2010-11-24$41.66$127.85539,500——
2010-11-23$40.70$124.90472,500——
2010-11-22$41.03$125.92637,200——
2010-11-19$41.36$126.93778,000——
2010-11-18$41.09$126.10495,300——
2010-11-17$40.80$125.21548,100——
2010-11-16$40.19$123.34835,500——
2010-11-15$41.57$127.57573,200——
2010-11-12$42.07$127.69938,300——
2010-11-11$43.08$130.75402,200——
2010-11-10$43.27$131.33612,400——
2010-11-09$42.59$129.26890,300——
2010-11-08$44.47$134.97634,400——
2010-11-05$44.80$135.971,100,000——
2010-11-04$43.69$132.601,693,500——
2010-11-03$43.50$132.03854,500——
2010-11-02$43.60$132.331,011,500——
2010-11-01$42.77$129.81714,400——
2010-10-29$42.18$128.02439,700——
2010-10-28$42.37$128.60502,000——
2010-10-27$42.25$128.23756,900——
2010-10-26$42.47$128.90797,500——
2010-10-25$42.79$129.87691,200——
2010-10-22$42.93$130.30437,400——
2010-10-21$42.76$129.78458,300——
2010-10-20$42.74$129.72863,000——
2010-10-19$41.94$127.29856,800——
2010-10-18$42.18$128.02945,800——
2010-10-15$41.93$127.26716,200——
2010-10-14$41.92$127.23552,700——
2010-10-13$42.18$128.02831,900——
2010-10-12$41.46$125.83668,700——
2010-10-11$41.31$125.38320,900——
2010-10-08$41.22$125.11837,500——
2010-10-07$41.23$125.14534,300——
2010-10-06$41.21$125.08710,200——
2010-10-05$41.21$125.08790,600——
2010-10-04$40.60$123.22832,000——
2010-10-01$39.60$120.19761,400——
2010-09-30$39.47$119.791,461,000——
2010-09-29$38.81$117.791,368,300——
2010-09-28$39.20$118.981,558,800——
2010-09-27$38.38$116.49605,100——
2010-09-24$39.31$119.31861,400——
2010-09-23$38.14$115.76787,200——
2010-09-22$39.23$119.07696,300——
2010-09-21$39.30$119.28676,100——
2010-09-20$39.94$121.22880,900——
2010-09-17$39.28$119.22960,900——
2010-09-16$39.40$119.58686,500——
2010-09-15$39.70$120.491,138,000——
2010-09-14$39.83$120.89707,400——
2010-09-13$40.24$122.13485,800——
2010-09-10$39.56$120.07414,600——
2010-09-09$39.31$119.31645,100——
2010-09-08$39.24$119.10508,900——
2010-09-07$39.01$118.40742,700——
2010-09-03$39.34$119.40763,900——
2010-09-02$38.82$117.821,204,700——
2010-09-01$37.86$114.911,271,600——
2010-08-31$36.46$110.661,290,600——
2010-08-30$36.27$110.08769,200——
2010-08-27$36.69$111.361,266,500——
2010-08-26$36.14$109.691,023,300——
2010-08-25$36.62$111.14923,400——
2010-08-24$35.99$109.23709,100——
2010-08-23$36.20$109.87315,400——
2010-08-20$36.38$110.42417,200——
2010-08-19$36.50$110.78814,000——
2010-08-18$37.77$114.641,072,600——
2010-08-17$37.44$113.63810,700——
2010-08-16$36.62$111.141,036,800——
2010-08-13$36.96$110.77992,200——
2010-08-12$37.37$112.001,511,400——
2010-08-11$38.24$114.611,266,800——
2010-08-10$39.72$119.04928,600——
2010-08-09$40.11$120.21754,500——
2010-08-06$39.56$118.56788,900——
2010-08-05$39.53$118.471,801,400——
2010-08-04$39.39$118.05965,900——
2010-08-03$38.95$116.741,418,300——
2010-08-02$39.52$118.44898,000——
2010-07-30$37.74$113.11955,900——
2010-07-29$37.40$112.09919,200——
2010-07-28$37.27$111.701,013,100——
2010-07-27$37.74$113.11880,900——
2010-07-26$37.54$112.511,185,900——
2010-07-23$36.21$108.521,355,900——
2010-07-22$35.57$106.611,439,900——
2010-07-21$33.80$101.301,082,300——
2010-07-20$34.50$103.401,581,300——
2010-07-19$34.19$102.471,044,700——
2010-07-16$33.60$100.701,153,200——
2010-07-15$34.80$104.30696,200——
2010-07-14$35.31$105.83630,200——
2010-07-13$35.50$106.40953,700——
2010-07-12$34.69$103.97695,700——
2010-07-09$34.61$103.73908,000——
2010-07-08$34.05$102.05946,100——
2010-07-07$33.80$101.30976,300——
2010-07-06$32.25$96.661,152,900——
2010-07-02$33.25$99.65959,800——
2010-07-01$34.20$102.501,247,600——
2010-06-30$34.40$103.101,438,700——
2010-06-29$34.80$104.301,340,500——
2010-06-28$36.17$108.40499,600——
2010-06-25$36.83$110.381,222,500——
2010-06-24$35.75$107.15973,000——
2010-06-23$36.79$110.26675,000——
2010-06-22$36.67$109.90815,500——
2010-06-21$38.15$114.341,005,800——
2010-06-18$38.06$114.07854,700——
2010-06-17$38.24$114.61512,100——
2010-06-16$38.34$114.91750,000——
2010-06-15$38.64$115.81823,800——
2010-06-14$37.56$112.571,358,500——
2010-06-11$37.50$112.391,042,600——
2010-06-10$36.66$109.871,040,600——
2010-06-09$34.98$104.84992,800——
2010-06-08$35.08$105.141,563,800——
2010-06-07$34.01$101.931,250,000——
2010-06-04$34.04$102.021,516,200——
2010-06-03$36.22$108.55939,100——
2010-06-02$36.69$109.961,295,800——
2010-06-01$36.31$108.821,572,500——
2010-05-28$36.75$110.141,651,000——
2010-05-27$37.11$111.221,276,500——
2010-05-26$35.27$105.712,234,200——
2010-05-25$35.82$107.351,813,900——
2010-05-24$35.86$107.471,190,600——
2010-05-21$36.63$109.782,245,800——
2010-05-20$35.36$105.981,841,300——
2010-05-19$36.84$110.411,458,400——
2010-05-18$37.07$111.101,361,800——
2010-05-17$37.97$113.801,150,200——
2010-05-14$38.37$113.611,654,000——
2010-05-13$40.14$118.851,704,800——
2010-05-12$41.61$123.201,356,600——
2010-05-11$41.38$122.521,638,800——
2010-05-10$41.75$123.621,802,400——
2010-05-07$38.94$115.302,354,500——
2010-05-06$39.65$117.403,415,000——
2010-05-05$39.67$117.461,496,900——
2010-05-04$40.23$119.121,325,800——
2010-05-03$41.96$124.241,559,600——
2010-04-30$41.05$121.552,581,300——
2010-04-29$41.95$124.211,330,700——
2010-04-28$39.53$117.04708,500——
2010-04-27$39.41$116.691,159,800——
2010-04-26$40.62$120.27805,700——
2010-04-23$40.39$119.591,051,800——
2010-04-22$39.86$118.02648,100——
2010-04-21$39.45$116.811,708,500——
2010-04-20$38.55$114.14747,300——
2010-04-19$38.11$112.84917,100——
2010-04-16$38.38$113.641,684,100——
2010-04-15$39.07$115.681,246,300——
2010-04-14$39.49$116.931,111,200——
2010-04-13$39.52$117.011,846,200——
2010-04-12$37.84$112.04651,300——
2010-04-09$38.30$113.401,121,400——
2010-04-08$37.94$112.34722,700——
2010-04-07$38.12$112.871,051,100——
2010-04-06$39.05$115.62848,500——
2010-04-05$38.22$113.17718,300——
2010-04-01$37.46$110.92647,600——
2010-03-31$37.47$110.95868,300——
2010-03-30$37.88$112.16777,000——
2010-03-29$38.30$113.40759,800——
2010-03-26$38.60$114.29821,000——
2010-03-25$39.05$115.62787,600——
2010-03-24$38.78$114.82621,500——
2010-03-23$38.77$114.79503,400——
2010-03-22$38.89$115.15663,800——
2010-03-19$38.32$113.46888,500——
2010-03-18$38.99$115.45763,000——
2010-03-17$39.37$116.571,373,100——
2010-03-16$38.67$114.50952,600——
2010-03-15$37.41$110.77726,100——
2010-03-12$37.57$111.24895,800——
2010-03-11$36.89$109.23943,700——
2010-03-10$36.81$108.991,062,500——
2010-03-09$37.04$109.671,593,400——
2010-03-08$36.78$108.90635,100——
2010-03-05$36.39$107.75970,600——
2010-03-04$35.45$104.96564,600——
2010-03-03$35.31$104.55554,400——
2010-03-02$35.37$104.73861,000——
2010-03-01$35.32$104.581,172,000——
2010-02-26$34.67$102.651,198,600——
2010-02-25$34.40$101.86685,000——
2010-02-24$34.23$101.35774,500——
2010-02-23$33.53$99.281,055,400——
2010-02-22$33.92$100.43697,300——
2010-02-19$34.29$101.53674,600——
2010-02-18$34.18$101.201,178,900——
2010-02-17$33.68$99.72520,000——
2010-02-16$33.64$99.60947,000——
2010-02-12$32.60$96.531,107,100——
2010-02-11$32.66$95.33837,400——
2010-02-10$32.54$94.98717,500——
2010-02-09$32.56$95.042,316,700——
2010-02-08$33.17$96.821,860,100——
2010-02-05$33.85$98.812,034,300——
2010-02-04$32.65$95.302,595,100——
2010-02-03$33.67$98.281,104,200——
2010-02-02$34.31$100.151,119,300——
2010-02-01$34.28$100.06659,300——
2010-01-29$33.49$97.751,036,000——
2010-01-28$33.74$98.48695,300——
2010-01-27$34.24$99.941,379,200——
2010-01-26$34.17$99.74966,700——
2010-01-25$34.30$100.121,644,500——
2010-01-22$34.79$101.551,397,700——
2010-01-21$35.79$104.471,920,900——
2010-01-20$36.71$107.151,582,200——
2010-01-19$37.63$109.841,942,300——
2010-01-15$36.43$106.341,859,900——
2010-01-14$36.00$105.08924,300——
2010-01-13$36.17$105.58953,000——
2010-01-12$35.15$102.601,014,300——
2010-01-11$35.81$104.531,167,400——
2010-01-08$35.28$102.981,042,700——
2010-01-07$35.34$103.15985,400——
2010-01-06$35.07$102.371,384,300——
2010-01-05$35.02$102.221,044,500——
2010-01-04$34.77$101.491,354,400——